209.50
-1.5(-0.71%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 212.5 | 209.5 | 209.5 | 215 | 207 | 489,737 |
| December 23, 2025 | 212 | 211 | 211 | 217.5 | 211 | 507,302 |
| December 22, 2025 | 202 | 209.5 | 209.5 | 209.5 | 200.5 | 360,901 |
| December 19, 2025 | 199.5 | 200.5 | 200.5 | 201 | 198.5 | 175,287 |
| December 18, 2025 | 196.5 | 200 | 200 | 202.5 | 196 | 338,939 |
| December 17, 2025 | 194.5 | 198 | 198 | 199.5 | 194.5 | 338,964 |
| December 16, 2025 | 194.5 | 194.5 | 194.5 | 197.5 | 189.5 | 408,351 |
| December 15, 2025 | 197.5 | 196 | 196 | 198 | 193.5 | 270,891 |
| December 12, 2025 | 203.5 | 199 | 199 | 204 | 199 | 193,922 |
| December 11, 2025 | 199.5 | 202 | 202 | 205.5 | 199.5 | 472,627 |
| December 10, 2025 | 196 | 199.5 | 199.5 | 200 | 193.5 | 277,700 |
| December 09, 2025 | 199.5 | 196 | 196 | 199.5 | 195 | 324,076 |
| December 08, 2025 | 199 | 198.5 | 198.5 | 200 | 197 | 225,402 |
| December 05, 2025 | 203.5 | 200 | 200 | 203.5 | 199 | 158,219 |
| December 04, 2025 | 203.5 | 202.5 | 202.5 | 204.5 | 202 | 163,630 |
| December 03, 2025 | 199 | 201 | 201 | 203 | 199 | 201,066 |
| December 02, 2025 | 200.5 | 197 | 197 | 201.5 | 197 | 418,074 |
| December 01, 2025 | 202 | 199 | 199 | 203 | 199 | 303,832 |
| November 28, 2025 | 203.5 | 203 | 203 | 205.5 | 202 | 294,691 |
| November 27, 2025 | 203 | 202.5 | 202.5 | 207 | 202.5 | 271,428 |
| November 26, 2025 | 201.5 | 202.5 | 202.5 | 203.5 | 199.5 | 272,519 |
| November 25, 2025 | 199 | 199.5 | 199.5 | 200 | 197.5 | 212,417 |
| November 24, 2025 | 204 | 196 | 196 | 204.5 | 196 | 369,082 |
| November 21, 2025 | 199.5 | 199.5 | 199.5 | 202.5 | 198.5 | 312,205 |
| November 20, 2025 | 207 | 206 | 206 | 208 | 205 | 209,066 |
| November 19, 2025 | 206.5 | 202.5 | 202.5 | 209.5 | 202 | 284,102 |
| November 18, 2025 | 207.5 | 206.5 | 206.5 | 212 | 205.5 | 309,561 |
| November 17, 2025 | 210.5 | 207.5 | 207.5 | 213 | 207 | 166,932 |
| November 14, 2025 | 211 | 209 | 209 | 213 | 207.5 | 296,006 |
| November 13, 2025 | 217 | 212 | 212 | 217 | 210.5 | 484,010 |
| November 12, 2025 | 215.5 | 217 | 217 | 217 | 212 | 419,842 |
| November 11, 2025 | 222 | 213 | 213 | 224 | 213 | 689,771 |
| November 10, 2025 | 235.5 | 223 | 223 | 238 | 221.5 | 717,163 |
| November 07, 2025 | 239 | 237 | 237 | 242 | 231 | 1.97M |
| November 06, 2025 | 252 | 256.5 | 256.5 | 259.5 | 246.5 | 1.25M |
| November 05, 2025 | 245 | 249 | 249 | 249 | 241 | 547,210 |
| November 04, 2025 | 246 | 245.5 | 245.5 | 249 | 244 | 337,899 |
| November 03, 2025 | 241 | 247 | 247 | 250.5 | 241 | 573,530 |
| October 31, 2025 | 245 | 239.5 | 239.5 | 245 | 239.5 | 449,025 |
| October 30, 2025 | 243 | 245 | 245 | 252.5 | 242 | 668,484 |
| October 29, 2025 | 243.5 | 241 | 241 | 244 | 240.5 | 266,609 |
| October 28, 2025 | 242.5 | 240 | 240 | 246.5 | 239.5 | 398,286 |
| October 27, 2025 | 248 | 242 | 242 | 249.5 | 241.5 | 538,906 |
| October 23, 2025 | 230 | 242.5 | 242.5 | 246.5 | 230 | 772,487 |
| October 22, 2025 | 237.5 | 233 | 233 | 237.5 | 233 | 205,722 |
| October 21, 2025 | 238.5 | 234.5 | 234.5 | 241 | 234.5 | 347,658 |
| October 20, 2025 | 239.5 | 236.5 | 236.5 | 239.5 | 233.5 | 332,140 |
| October 17, 2025 | 238 | 237.5 | 237.5 | 241 | 235 | 285,559 |
| October 16, 2025 | 239 | 239 | 239 | 239.5 | 235 | 378,185 |
| October 15, 2025 | 232 | 235.5 | 235.5 | 235.5 | 227 | 856,638 |
| October 14, 2025 | 239.5 | 230.5 | 230.5 | 240 | 230.5 | 470,479 |
| October 13, 2025 | 230 | 239 | 239 | 240.5 | 229.5 | 666,301 |
| October 09, 2025 | 232 | 235.5 | 235.5 | 237.5 | 229 | 896,398 |
| October 08, 2025 | 218.5 | 224.5 | 224.5 | 225.5 | 218.5 | 454,522 |
| October 07, 2025 | 210.5 | 218 | 218 | 218 | 209 | 371,320 |
| October 03, 2025 | 208.5 | 210 | 210 | 212 | 208.5 | 104,065 |
| October 02, 2025 | 210 | 209.5 | 209.5 | 211 | 208 | 122,925 |
| October 01, 2025 | 209 | 208 | 208 | 211.5 | 207 | 136,206 |
| September 30, 2025 | 208 | 209 | 209 | 210 | 203 | 305,851 |
| September 29, 2025 | 207 | 207 | 207 | 207 | 207 | 0 |