147.00
-1.5(-1.01%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 148 | 147 | 147 | 150 | 146 | 204,428 |
| December 04, 2025 | 146 | 148.5 | 148.5 | 150 | 146 | 283,201 |
| December 03, 2025 | 144 | 144.5 | 144.5 | 145.5 | 144 | 145,200 |
| December 02, 2025 | 145.5 | 143.5 | 143.5 | 146 | 143.5 | 142,923 |
| December 01, 2025 | 146 | 145 | 145 | 146 | 143 | 198,353 |
| November 28, 2025 | 149.5 | 146 | 146 | 150 | 145 | 229,664 |
| November 27, 2025 | 156 | 148.5 | 148.5 | 156 | 148 | 724,040 |
| November 26, 2025 | 147 | 155.5 | 155.5 | 155.5 | 146.5 | 827,901 |
| November 25, 2025 | 143.5 | 146 | 146 | 146 | 143 | 213,821 |
| November 24, 2025 | 141 | 142.5 | 142.5 | 143 | 141 | 155,873 |
| November 21, 2025 | 142 | 140.5 | 140.5 | 143 | 139.5 | 210,401 |
| November 20, 2025 | 143 | 144 | 144 | 144.5 | 143 | 196,630 |
| November 19, 2025 | 142 | 141.5 | 141.5 | 142 | 140 | 253,267 |
| November 18, 2025 | 144 | 142 | 142 | 144.5 | 141 | 482,378 |
| November 17, 2025 | 148 | 146 | 146 | 148 | 144 | 304,214 |
| November 14, 2025 | 150 | 147 | 147 | 150 | 146.5 | 358,038 |
| November 13, 2025 | 152.5 | 151.5 | 151.5 | 152.5 | 150 | 238,961 |
| November 12, 2025 | 153 | 151 | 151 | 154 | 151 | 284,579 |
| November 11, 2025 | 155.5 | 153 | 153 | 157 | 153 | 287,207 |
| November 10, 2025 | 158.5 | 155.5 | 155.5 | 159 | 154.5 | 245,732 |
| November 07, 2025 | 159.5 | 158 | 158 | 159.5 | 156 | 275,090 |
| November 06, 2025 | 159.5 | 160 | 160 | 161 | 155 | 371,485 |
| November 05, 2025 | 165 | 159 | 159 | 165 | 159 | 793,088 |
| November 04, 2025 | 166 | 164 | 164 | 166 | 162 | 304,040 |
| November 03, 2025 | 165 | 165 | 165 | 168.5 | 164 | 250,384 |
| October 31, 2025 | 165 | 165 | 165 | 165.5 | 163.5 | 210,745 |
| October 30, 2025 | 167.5 | 164.5 | 164.5 | 167.5 | 163 | 381,183 |
| October 29, 2025 | 166.5 | 166 | 166 | 169 | 165 | 345,569 |
| October 28, 2025 | 167.5 | 166 | 166 | 167.5 | 164.5 | 148,995 |
| October 27, 2025 | 166 | 166 | 166 | 167 | 163.5 | 448,167 |
| October 23, 2025 | 168.5 | 165 | 165 | 168.5 | 165 | 232,339 |
| October 22, 2025 | 169.5 | 168.5 | 168.5 | 172 | 168.5 | 306,785 |
| October 21, 2025 | 166.5 | 168.5 | 168.5 | 170.5 | 166.5 | 510,138 |
| October 20, 2025 | 166.5 | 165 | 165 | 167 | 163.5 | 258,696 |
| October 17, 2025 | 166.5 | 165 | 165 | 167.5 | 165 | 208,173 |
| October 16, 2025 | 166 | 168 | 168 | 168.5 | 165 | 392,038 |
| October 15, 2025 | 165 | 165.5 | 165.5 | 165.5 | 163 | 326,305 |
| October 14, 2025 | 170.5 | 164.5 | 164.5 | 172.5 | 163.5 | 661,422 |
| October 13, 2025 | 166 | 170.5 | 170.5 | 171.5 | 165.5 | 658,104 |
| October 09, 2025 | 174.5 | 173 | 173 | 175 | 171.5 | 790,320 |
| October 08, 2025 | 177 | 178 | 178 | 178.5 | 176.5 | 179,493 |
| October 07, 2025 | 178 | 179 | 179 | 180 | 176.5 | 476,692 |
| October 03, 2025 | 177 | 177 | 177 | 181 | 176 | 455,654 |
| October 02, 2025 | 179.5 | 176 | 176 | 180 | 176 | 353,774 |
| October 01, 2025 | 179 | 178.5 | 178.5 | 179.5 | 176 | 356,388 |
| September 30, 2025 | 175.5 | 178.5 | 178.5 | 178.5 | 175 | 441,538 |
| September 26, 2025 | 182 | 176.5 | 176.5 | 182 | 175.5 | 882,177 |
| September 25, 2025 | 183 | 182.5 | 182.5 | 184.5 | 181 | 387,907 |
| September 24, 2025 | 185 | 182.5 | 182.5 | 186 | 180 | 714,459 |
| September 23, 2025 | 186.5 | 184 | 184 | 187.5 | 182.5 | 805,775 |
| September 22, 2025 | 183.5 | 184.5 | 184.5 | 188.5 | 182.5 | 945,299 |
| September 19, 2025 | 190 | 183.5 | 183.5 | 191 | 180 | 1.51M |
| September 18, 2025 | 190 | 189 | 189 | 193.5 | 186.5 | 1.3M |
| September 17, 2025 | 191 | 189.5 | 189.5 | 195 | 189.5 | 869,867 |
| September 16, 2025 | 190 | 194 | 194 | 194 | 187.5 | 883,549 |
| September 15, 2025 | 197 | 190 | 190 | 197 | 186.5 | 1.69M |
| September 12, 2025 | 202 | 197 | 197 | 202.5 | 195 | 1.49M |
| September 11, 2025 | 202 | 200 | 200 | 211 | 197 | 4.25M |
| September 10, 2025 | 201 | 198.5 | 198.5 | 205.5 | 198.5 | 1.84M |
| September 09, 2025 | 196.5 | 203 | 203 | 209.5 | 195 | 5.41M |