165.50
+1.5(+0.91%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 25, 2025 | 194.5 | 190.5 | 190.5 | 202 | 190.5 | 4.74M |
| September 24, 2025 | 203 | 197 | 197 | 205 | 193.5 | 8.19M |
| September 23, 2025 | 204 | 205 | 205 | 205.5 | 199.5 | 2.96M |
| September 22, 2025 | 190 | 199 | 199 | 199 | 188 | 2.53M |
| September 19, 2025 | 186.5 | 185.5 | 185.5 | 188.5 | 185.5 | 601,586 |
| September 18, 2025 | 185.5 | 185 | 185 | 188 | 184.5 | 786,097 |
| September 17, 2025 | 186 | 184 | 184 | 188 | 184 | 675,468 |
| September 16, 2025 | 185 | 186 | 186 | 188 | 181.5 | 964,159 |
| September 15, 2025 | 190 | 184 | 184 | 190 | 183.5 | 913,105 |
| September 12, 2025 | 187 | 189.5 | 189.5 | 191 | 187 | 946,623 |
| September 11, 2025 | 194 | 185 | 185 | 195 | 183 | 1.72M |
| September 10, 2025 | 199 | 193.5 | 193.5 | 199 | 193 | 2.2M |
| September 09, 2025 | 193 | 199 | 199 | 202 | 192 | 11.82M |
| September 08, 2025 | 193 | 193 | 193 | 195 | 189.5 | 5.35M |
| September 05, 2025 | 190 | 191.5 | 191.5 | 195 | 186.5 | 9.95M |
| September 04, 2025 | 205.5 | 185 | 185 | 207.5 | 180.5 | 15.53M |
| September 03, 2025 | 192 | 196 | 196 | 202 | 190 | 8.7M |
| September 02, 2025 | 203 | 191 | 191 | 204.5 | 188 | 10.02M |
| September 01, 2025 | 210.5 | 200 | 200 | 211.5 | 196.5 | 9.87M |
| August 29, 2025 | 214 | 213 | 213 | 225.5 | 212.5 | 13.17M |
| August 28, 2025 | 210.5 | 209.5 | 209.5 | 217.5 | 209.5 | 10.16M |
| August 27, 2025 | 205.5 | 210.5 | 209.5 | 214 | 205.5 | 9.98M |
| August 26, 2025 | 213.5 | 200.5 | 199.55 | 214 | 200.5 | 7.76M |
| August 25, 2025 | 223 | 211 | 210 | 226.5 | 209.5 | 11.48M |
| August 22, 2025 | 227 | 215 | 213.98 | 228.5 | 212 | 18.6M |
| August 21, 2025 | 212.5 | 226.5 | 225.43 | 226.5 | 212 | 27.88M |
| August 20, 2025 | 215 | 206 | 205.02 | 219 | 205 | 16.88M |
| August 19, 2025 | 221.5 | 215.5 | 214.48 | 231.5 | 213.5 | 26.26M |
| August 18, 2025 | 212 | 216 | 216 | 224.5 | 206 | 27.61M |
| August 15, 2025 | 202 | 212.5 | 212.5 | 216.5 | 199 | 26.42M |
| August 14, 2025 | 203 | 199.5 | 199.5 | 210 | 197.5 | 20.1M |
| August 13, 2025 | 199 | 201 | 201 | 213 | 195.5 | 42.8M |
| August 12, 2025 | 200 | 194.5 | 194.5 | 201 | 191 | 26.03M |
| August 11, 2025 | 188.5 | 200 | 200 | 200 | 183.5 | 22.61M |
| August 08, 2025 | 193 | 188 | 188 | 197.5 | 188 | 30.57M |
| August 07, 2025 | 183 | 190 | 190 | 193.5 | 182 | 44.8M |
| August 06, 2025 | 174.5 | 179.5 | 179.5 | 185.5 | 171.5 | 35.08M |
| August 05, 2025 | 177 | 172 | 172 | 178 | 171.5 | 13.94M |
| August 04, 2025 | 189 | 175.5 | 175.5 | 191 | 175 | 33.86M |
| August 01, 2025 | 166.5 | 187 | 187 | 187 | 165 | 41.25M |
| July 31, 2025 | 162.5 | 170 | 170 | 173 | 159.5 | 18.67M |
| July 30, 2025 | 166 | 162.5 | 162.5 | 166.5 | 162.5 | 7.22M |
| July 29, 2025 | 169.5 | 165 | 165 | 172 | 162.5 | 15.83M |
| July 28, 2025 | 168 | 169.5 | 169.5 | 177 | 167.5 | 26.56M |
| July 25, 2025 | 168 | 168 | 168 | 169 | 165 | 13.54M |
| July 24, 2025 | 173 | 168 | 168 | 177.5 | 166.5 | 34.94M |
| July 23, 2025 | 174 | 172 | 172 | 179.5 | 168 | 46.01M |