176.50
-6(-3.29%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 08, 2025 | 191.5 | 193 | 193 | 193 | 185.5 | 1.19M |
| September 05, 2025 | 191 | 191 | 191 | 193.5 | 187.5 | 1.32M |
| September 04, 2025 | 198 | 191 | 191 | 206.5 | 188.5 | 6.81M |
| September 03, 2025 | 181.5 | 197 | 197 | 197 | 180 | 4.25M |
| September 02, 2025 | 188 | 179.5 | 179.5 | 188.5 | 178 | 2.15M |
| September 01, 2025 | 192.5 | 186.5 | 186.5 | 192.5 | 185.5 | 1.99M |
| August 29, 2025 | 191.5 | 192.5 | 192.5 | 195.5 | 189 | 3.61M |
| August 28, 2025 | 192 | 189 | 189 | 198 | 187 | 7.19M |
| August 27, 2025 | 172.5 | 187.5 | 187.5 | 187.5 | 171 | 5.77M |
| August 26, 2025 | 173 | 170.5 | 170.5 | 177 | 169.5 | 1.5M |
| August 25, 2025 | 176 | 174.5 | 174.5 | 179 | 173.5 | 1.98M |
| August 22, 2025 | 172.5 | 171 | 171 | 181 | 170.5 | 4.41M |
| August 21, 2025 | 157.5 | 166.5 | 166.5 | 171 | 157.5 | 2.04M |
| August 20, 2025 | 158.5 | 157 | 157 | 159 | 154.5 | 565,834 |
| August 19, 2025 | 160 | 160 | 160 | 162.5 | 156.5 | 830,733 |
| August 18, 2025 | 157 | 157.5 | 157.5 | 159.5 | 157 | 484,686 |
| August 15, 2025 | 159 | 157.5 | 157.5 | 159 | 156.5 | 529,098 |
| August 14, 2025 | 161.5 | 159 | 159 | 161.5 | 158 | 503,970 |
| August 13, 2025 | 160 | 160 | 160 | 163 | 158 | 823,871 |
| August 12, 2025 | 163.5 | 159 | 159 | 163.5 | 158.5 | 844,725 |
| August 11, 2025 | 162.5 | 162.5 | 162.5 | 165 | 160 | 1.11M |
| August 08, 2025 | 158.5 | 161.5 | 161.5 | 165.5 | 158.5 | 2.02M |
| August 07, 2025 | 161.5 | 157 | 157 | 164 | 156 | 1.68M |
| August 06, 2025 | 155 | 157.5 | 157.5 | 159 | 154.5 | 1.58M |
| August 05, 2025 | 152.5 | 156 | 156 | 157 | 152.5 | 1.42M |
| August 04, 2025 | 152 | 150.5 | 150.5 | 153.5 | 150 | 666,312 |
| August 01, 2025 | 147.5 | 152.5 | 152.5 | 153 | 146.5 | 412,996 |
| July 31, 2025 | 150.5 | 149 | 149 | 151.5 | 148 | 446,262 |
| July 30, 2025 | 151.5 | 149.5 | 149.5 | 154 | 149.5 | 718,851 |
| July 29, 2025 | 151.5 | 151.5 | 151.5 | 153 | 148.5 | 564,701 |
| July 28, 2025 | 152 | 151 | 151 | 154 | 150 | 673,519 |
| July 25, 2025 | 150.5 | 152 | 152 | 153.5 | 149 | 802,519 |
| July 24, 2025 | 147.5 | 151.5 | 151.5 | 152 | 146.5 | 1.36M |
| July 23, 2025 | 142.5 | 147 | 147 | 147.5 | 142.5 | 499,182 |
| July 22, 2025 | 146 | 141.5 | 141.5 | 148.5 | 140.5 | 767,195 |
| July 21, 2025 | 146.5 | 146 | 146 | 148 | 144 | 256,416 |
| July 18, 2025 | 148.5 | 146 | 146 | 148.5 | 145 | 378,164 |
| July 17, 2025 | 149 | 147 | 147 | 150 | 147 | 594,717 |
| July 16, 2025 | 149 | 147.5 | 147.5 | 149.5 | 146.5 | 660,952 |
| July 15, 2025 | 147 | 147 | 147 | 148.5 | 145 | 591,968 |
| July 14, 2025 | 150.5 | 146 | 146 | 152.5 | 146 | 1.19M |
| July 11, 2025 | 152 | 152 | 152 | 153.5 | 149 | 2.34M |
| July 10, 2025 | 143.5 | 151 | 151 | 151.5 | 141 | 2.52M |
| July 09, 2025 | 146 | 142 | 142 | 146 | 141.5 | 1.93M |
| July 08, 2025 | 143.5 | 147 | 147 | 147.5 | 140 | 2.12M |
| July 07, 2025 | 145 | 146 | 146 | 147 | 138.5 | 1.88M |