117.00
+1.5(+1.28%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 117 | 117 | 117 | 118 | 116.5 | 18,399 |
| December 03, 2025 | 117 | 117 | 117 | 117.5 | 116.5 | 17,471 |
| December 02, 2025 | 116 | 117 | 117 | 117.5 | 116 | 24,100 |
| December 01, 2025 | 116 | 116 | 116 | 116 | 115.5 | 13,840 |
| November 28, 2025 | 115.5 | 116.5 | 116.5 | 116.5 | 115.5 | 19,930 |
| November 27, 2025 | 114.5 | 115.5 | 115.5 | 115.5 | 114.5 | 13,340 |
| November 26, 2025 | 114.5 | 114.5 | 114.5 | 115.5 | 114 | 32,015 |
| November 25, 2025 | 114.5 | 114 | 114 | 114.5 | 113.5 | 18,332 |
| November 24, 2025 | 114 | 114 | 114 | 114 | 113 | 21,609 |
| November 21, 2025 | 115 | 113 | 113 | 115 | 113 | 47,941 |
| November 20, 2025 | 114 | 115 | 115 | 115.5 | 114 | 31,381 |
| November 19, 2025 | 114 | 113.5 | 113.5 | 115 | 113.5 | 27,433 |
| November 18, 2025 | 113.5 | 114 | 114 | 115 | 113.5 | 58,851 |
| November 17, 2025 | 114 | 114.5 | 114.5 | 114.5 | 114 | 25,487 |
| November 14, 2025 | 114.5 | 114.5 | 114.5 | 115.5 | 114 | 54,900 |
| November 13, 2025 | 116.5 | 115.5 | 115.5 | 117 | 115 | 79,151 |
| November 12, 2025 | 117 | 117.5 | 117.5 | 117.5 | 116.5 | 52,088 |
| November 11, 2025 | 119.5 | 117 | 117 | 119.5 | 116 | 91,355 |
| November 10, 2025 | 118 | 119.5 | 119.5 | 119.5 | 117.5 | 129,271 |
| November 07, 2025 | 124 | 124 | 124 | 124 | 122.5 | 21,490 |
| November 06, 2025 | 123.5 | 125 | 125 | 125 | 123 | 46,094 |
| November 05, 2025 | 121.5 | 122.5 | 122.5 | 124.5 | 121 | 75,457 |
| November 04, 2025 | 123 | 121.5 | 121.5 | 124 | 121.5 | 49,223 |
| November 03, 2025 | 128.5 | 123.5 | 123.5 | 128.5 | 122.5 | 291,620 |
| October 31, 2025 | 124.5 | 127 | 127 | 127 | 123.5 | 129,427 |
| October 30, 2025 | 124.5 | 124.5 | 124.5 | 125.5 | 123.5 | 67,077 |
| October 29, 2025 | 120.5 | 124 | 124 | 126 | 120.5 | 179,401 |
| October 28, 2025 | 121 | 119.5 | 119.5 | 121.5 | 119.5 | 45,266 |
| October 27, 2025 | 120 | 121 | 121 | 121.5 | 120 | 67,898 |
| October 23, 2025 | 119.5 | 119.5 | 119.5 | 119.5 | 119 | 21,694 |
| October 22, 2025 | 119.5 | 119.5 | 119.5 | 120 | 119 | 11,589 |
| October 21, 2025 | 119 | 119 | 119 | 120 | 119 | 24,432 |
| October 20, 2025 | 119.5 | 119 | 119 | 120 | 119 | 26,104 |
| October 17, 2025 | 122 | 119.5 | 119.5 | 122 | 119.5 | 64,534 |
| October 16, 2025 | 119 | 121 | 121 | 122 | 119 | 90,963 |
| October 15, 2025 | 118.5 | 118.5 | 118.5 | 118.5 | 118 | 34,133 |
| October 14, 2025 | 115 | 118 | 118 | 120 | 115 | 123,716 |
| October 13, 2025 | 114 | 115 | 115 | 115.5 | 113.5 | 61,731 |
| October 09, 2025 | 115 | 114.5 | 114.5 | 115 | 114.5 | 21,321 |
| October 08, 2025 | 114.5 | 116 | 116 | 116 | 114.5 | 14,186 |
| October 07, 2025 | 114 | 115.5 | 115.5 | 116 | 113.5 | 52,636 |
| October 03, 2025 | 116 | 114 | 114 | 116 | 114 | 27,783 |
| October 02, 2025 | 115 | 116 | 116 | 116.5 | 114.5 | 34,232 |
| October 01, 2025 | 114.5 | 115 | 115 | 115 | 114 | 19,067 |
| September 30, 2025 | 114.5 | 115 | 115 | 115 | 113.5 | 20,114 |
| September 26, 2025 | 115 | 113.5 | 113.5 | 115 | 113.5 | 42,467 |
| September 25, 2025 | 116.5 | 115.5 | 115.5 | 117 | 115 | 16,246 |
| September 24, 2025 | 116 | 115.5 | 115.5 | 116.5 | 115 | 29,704 |
| September 23, 2025 | 115 | 115 | 115 | 116 | 115 | 53,563 |
| September 22, 2025 | 115 | 115 | 115 | 115.5 | 114.5 | 12,278 |
| September 19, 2025 | 114.5 | 114 | 114 | 115 | 114 | 33,975 |
| September 18, 2025 | 114 | 114.5 | 114.5 | 115 | 114 | 20,816 |
| September 17, 2025 | 113 | 114 | 114 | 114.5 | 112.5 | 44,810 |
| September 16, 2025 | 113.5 | 113.5 | 113.5 | 113.5 | 113 | 30,392 |
| September 15, 2025 | 113.5 | 113 | 113 | 113.5 | 112 | 54,509 |
| September 12, 2025 | 112.5 | 112.5 | 112.5 | 113 | 112 | 59,185 |
| September 11, 2025 | 115 | 113 | 113 | 115 | 112.5 | 85,914 |
| September 10, 2025 | 116.5 | 115 | 115 | 117 | 114 | 83,228 |
| September 09, 2025 | 120 | 118 | 118 | 120.5 | 117 | 74,744 |
| September 08, 2025 | 114 | 120.5 | 120.5 | 122 | 113.5 | 355,640 |