224.00
+1(+0.45%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 223 | 224 | 224 | 230.5 | 221 | 6.94M |
| December 23, 2025 | 225 | 223 | 223 | 231.5 | 221 | 7.99M |
| December 22, 2025 | 226.5 | 224 | 224 | 234 | 220 | 9.63M |
| December 19, 2025 | 219 | 217 | 217 | 228.5 | 216.5 | 8.1M |
| December 18, 2025 | 220 | 214.5 | 214.5 | 221 | 214 | 3.45M |
| December 17, 2025 | 228 | 220.5 | 220.5 | 229 | 220.5 | 3.67M |
| December 16, 2025 | 234 | 225.5 | 225.5 | 235 | 221.5 | 7.06M |
| December 15, 2025 | 226 | 236 | 236 | 236 | 223 | 6.1M |
| December 12, 2025 | 234 | 233 | 233 | 234 | 226.5 | 7.47M |
| December 11, 2025 | 242.5 | 232 | 232 | 246 | 231 | 14.27M |
| December 10, 2025 | 237.5 | 240.5 | 240.5 | 242.5 | 231.5 | 17.74M |
| December 09, 2025 | 226.5 | 234.5 | 234.5 | 240 | 225.5 | 36.82M |
| December 08, 2025 | 222 | 218.5 | 218.5 | 224 | 210.5 | 24.38M |
| December 05, 2025 | 204.5 | 221 | 221 | 221 | 203.5 | 21.56M |
| December 04, 2025 | 197 | 201 | 201 | 211 | 197 | 10.31M |
| December 03, 2025 | 199.5 | 196 | 196 | 200 | 196 | 2.3M |
| December 02, 2025 | 204.5 | 198 | 198 | 204.5 | 195 | 4.67M |
| December 01, 2025 | 205 | 202 | 202 | 206 | 197 | 6.54M |
| November 28, 2025 | 197 | 203.5 | 203.5 | 207.5 | 194 | 8.08M |
| November 27, 2025 | 197 | 196.5 | 196.5 | 197 | 192.5 | 3.85M |
| November 26, 2025 | 201.5 | 193.5 | 193.5 | 203.5 | 193 | 7.06M |
| November 25, 2025 | 201.5 | 198 | 198 | 203.5 | 198 | 8.03M |
| November 24, 2025 | 191 | 197 | 197 | 199.5 | 186.5 | 11.44M |
| November 21, 2025 | 199.5 | 190 | 190 | 203 | 190 | 9.2M |
| November 20, 2025 | 215 | 211 | 211 | 222 | 207.5 | 12.04M |
| November 19, 2025 | 215 | 206.5 | 206.5 | 219 | 206.5 | 13.68M |
| November 18, 2025 | 228 | 215.5 | 215.5 | 232 | 214 | 32.68M |
| November 17, 2025 | 216 | 225.5 | 225.5 | 225.5 | 214 | 25.06M |
| November 14, 2025 | 207 | 205 | 205 | 214 | 204 | 13.17M |
| November 13, 2025 | 213.5 | 210 | 210 | 224 | 209.5 | 29.23M |
| November 12, 2025 | 198 | 208 | 208 | 214.5 | 197 | 26.1M |
| November 11, 2025 | 193 | 195.5 | 195.5 | 198.5 | 189 | 11.28M |
| November 10, 2025 | 202.5 | 193.5 | 193.5 | 202.5 | 191 | 8.51M |
| November 07, 2025 | 197 | 199 | 199 | 205 | 194.5 | 16.84M |
| November 06, 2025 | 205 | 199.5 | 199.5 | 207.5 | 195 | 17.89M |
| November 05, 2025 | 190 | 202.5 | 202.5 | 206 | 188 | 37.91M |
| November 04, 2025 | 188.5 | 193.5 | 193.5 | 200.5 | 188.5 | 24.56M |
| November 03, 2025 | 166 | 182.5 | 182.5 | 182.5 | 165 | 9.01M |
| October 31, 2025 | 160 | 166 | 166 | 168 | 159.5 | 3.21M |
| October 30, 2025 | 164 | 161 | 161 | 166.5 | 158.5 | 2.41M |
| October 29, 2025 | 165.5 | 164.5 | 164.5 | 167.5 | 162.5 | 1.98M |
| October 28, 2025 | 162 | 162.5 | 162.5 | 164 | 158 | 2.08M |
| October 27, 2025 | 163 | 162.5 | 162.5 | 163.5 | 158.5 | 1.99M |
| October 23, 2025 | 159.5 | 157.5 | 157.5 | 159.5 | 156.5 | 1.25M |
| October 22, 2025 | 161 | 160 | 160 | 164 | 158 | 1.32M |
| October 21, 2025 | 163 | 161 | 161 | 164 | 159.5 | 2.52M |
| October 20, 2025 | 167 | 161.5 | 161.5 | 168.5 | 158 | 4.14M |
| October 17, 2025 | 169.5 | 164 | 164 | 170 | 164 | 2.65M |
| October 16, 2025 | 173 | 172 | 172 | 175.5 | 170 | 1.99M |
| October 15, 2025 | 171 | 172.5 | 172.5 | 174 | 167 | 2.57M |
| October 14, 2025 | 187 | 169 | 169 | 187 | 168.5 | 6.95M |
| October 13, 2025 | 158 | 183 | 183 | 183 | 156 | 9.94M |
| October 09, 2025 | 182 | 171 | 171 | 183.5 | 170.5 | 4.86M |
| October 08, 2025 | 186 | 182 | 182 | 187 | 181.5 | 2.96M |
| October 07, 2025 | 188 | 189.5 | 189.5 | 191.5 | 184.5 | 3.64M |
| October 03, 2025 | 180.5 | 184.5 | 184.5 | 184.5 | 178 | 2.07M |
| October 02, 2025 | 182 | 179 | 179 | 182.5 | 177.5 | 2.33M |
| October 01, 2025 | 178.5 | 178.5 | 178.5 | 184.5 | 177.5 | 3.29M |
| September 30, 2025 | 174.5 | 178.5 | 178.5 | 183 | 174 | 3.29M |
| September 26, 2025 | 190 | 174 | 174 | 190 | 172.5 | 6.38M |