183.50
-5(-2.65%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 187.5 | 188.5 | 188.5 | 190.5 | 184.5 | 772,953 |
| December 03, 2025 | 187.5 | 187.5 | 187.5 | 195 | 186.5 | 1.65M |
| December 02, 2025 | 186 | 187.5 | 187.5 | 187.5 | 184.5 | 526,787 |
| December 01, 2025 | 183 | 184.5 | 184.5 | 186.5 | 183 | 792,004 |
| November 28, 2025 | 186.5 | 183 | 183 | 186.5 | 183 | 702,111 |
| November 27, 2025 | 184.5 | 186.5 | 186.5 | 186.5 | 184.5 | 220,514 |
| November 26, 2025 | 185.5 | 185 | 185 | 187 | 184 | 332,051 |
| November 25, 2025 | 183.5 | 185 | 185 | 185.5 | 183 | 315,181 |
| November 24, 2025 | 183.5 | 182.5 | 182.5 | 185 | 182 | 758,974 |
| November 21, 2025 | 183.5 | 183.5 | 183.5 | 185 | 182 | 945,478 |
| November 20, 2025 | 183.5 | 186 | 186 | 187 | 183 | 878,483 |
| November 19, 2025 | 180 | 180.5 | 180.5 | 183.5 | 179.5 | 987,361 |
| November 18, 2025 | 183 | 178 | 178 | 185 | 178 | 1.15M |
| November 17, 2025 | 191 | 185.5 | 185.5 | 191.5 | 184.5 | 916,789 |
| November 14, 2025 | 187.5 | 188 | 188 | 190.5 | 187 | 1.17M |
| November 13, 2025 | 187 | 189 | 189 | 190.5 | 185.5 | 1.15M |
| November 12, 2025 | 188 | 188 | 188 | 190 | 187.5 | 637,808 |
| November 11, 2025 | 189 | 187.5 | 187.5 | 190.5 | 187 | 1.14M |
| November 10, 2025 | 193.5 | 188.5 | 188.5 | 193.5 | 188.5 | 1.48M |
| November 07, 2025 | 196 | 193 | 193 | 197 | 192 | 989,375 |
| November 06, 2025 | 200 | 198 | 198 | 200.5 | 197.5 | 681,167 |
| November 05, 2025 | 198.5 | 198.5 | 198.5 | 200 | 195 | 976,717 |
| November 04, 2025 | 204 | 201 | 201 | 209 | 201 | 1.06M |
| November 03, 2025 | 205 | 202 | 202 | 206 | 201 | 832,508 |
| October 31, 2025 | 209 | 201.5 | 201.5 | 213 | 201.5 | 1.41M |
| October 30, 2025 | 217 | 207 | 207 | 218 | 207 | 1.66M |
| October 29, 2025 | 208.5 | 212 | 212 | 216 | 208.5 | 587,932 |
| October 28, 2025 | 208.5 | 208.5 | 208.5 | 210.5 | 206.5 | 390,858 |
| October 27, 2025 | 210.5 | 208 | 208 | 210.5 | 207 | 572,357 |
| October 23, 2025 | 209.5 | 209 | 209 | 212 | 209 | 333,433 |
| October 22, 2025 | 211 | 210.5 | 210.5 | 213 | 209 | 299,619 |
| October 21, 2025 | 209.5 | 211 | 211 | 213.5 | 209 | 351,977 |
| October 20, 2025 | 213.5 | 209 | 209 | 215 | 208 | 301,152 |
| October 17, 2025 | 210 | 211.5 | 211.5 | 214.5 | 208.5 | 689,643 |
| October 16, 2025 | 208 | 209 | 209 | 212.5 | 208 | 270,403 |
| October 15, 2025 | 205 | 207.5 | 207.5 | 209 | 205 | 1.26M |
| October 14, 2025 | 210 | 202.5 | 202.5 | 213.5 | 202.5 | 1.05M |
| October 13, 2025 | 211.5 | 210 | 210 | 212 | 204.5 | 491,350 |
| October 09, 2025 | 216.5 | 213 | 213 | 216.5 | 212.5 | 466,696 |
| October 08, 2025 | 214.5 | 215.5 | 215.5 | 217 | 213 | 444,069 |
| October 07, 2025 | 219.5 | 212 | 212 | 219.5 | 212 | 628,710 |
| October 03, 2025 | 216 | 217 | 217 | 220 | 216 | 249,213 |
| October 02, 2025 | 219 | 216 | 216 | 220.5 | 216 | 548,295 |
| October 01, 2025 | 219.5 | 218.5 | 218.5 | 223 | 218 | 341,010 |
| September 30, 2025 | 219 | 219.5 | 219.5 | 224 | 217.5 | 623,341 |
| September 29, 2025 | 217.5 | 217.5 | 217.5 | 217.5 | 217.5 | 0 |
| September 26, 2025 | 218.5 | 217.5 | 217.5 | 220.5 | 216 | 513,067 |
| September 25, 2025 | 228 | 218 | 218 | 228 | 215.5 | 1.22M |
| September 24, 2025 | 224 | 226 | 226 | 228.5 | 222 | 498,986 |
| September 23, 2025 | 223 | 223 | 223 | 224.5 | 221 | 480,151 |
| September 22, 2025 | 223.5 | 223 | 223 | 225 | 222 | 323,410 |
| September 19, 2025 | 223.5 | 223 | 223 | 224.5 | 220 | 342,805 |
| September 18, 2025 | 224 | 223.5 | 223.5 | 226.5 | 223 | 267,429 |
| September 17, 2025 | 224.5 | 223 | 223 | 225.5 | 223 | 259,280 |
| September 16, 2025 | 226 | 224.5 | 224.5 | 228 | 224 | 261,465 |
| September 15, 2025 | 231 | 226 | 226 | 231 | 226 | 732,660 |
| September 12, 2025 | 231 | 231.5 | 231.5 | 235.5 | 230 | 315,300 |
| September 11, 2025 | 231 | 231 | 231 | 236.5 | 229.5 | 401,161 |
| September 10, 2025 | 230 | 231.5 | 231.5 | 233.5 | 230 | 308,011 |
| September 09, 2025 | 236 | 231.5 | 231.5 | 236 | 229 | 509,336 |