189.50
-2(-1.04%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 193 | 189.5 | 189.5 | 193 | 189 | 315,467 |
| September 25, 2025 | 193 | 191.5 | 191.5 | 195 | 191 | 393,428 |
| September 24, 2025 | 193 | 192.5 | 192.5 | 194 | 192.5 | 267,297 |
| September 23, 2025 | 193.5 | 191.5 | 191.5 | 193.5 | 191.5 | 268,445 |
| September 22, 2025 | 192 | 192 | 192 | 195 | 191 | 477,591 |
| September 19, 2025 | 189 | 189.5 | 189.5 | 190.5 | 188.5 | 175,589 |
| September 18, 2025 | 189 | 189 | 189 | 192 | 188 | 307,409 |
| September 17, 2025 | 186 | 187.5 | 187.5 | 190.5 | 186 | 405,010 |
| September 16, 2025 | 185.5 | 185.5 | 185.5 | 186.5 | 184 | 221,108 |
| September 15, 2025 | 185 | 185 | 185 | 187 | 184.5 | 190,013 |
| September 12, 2025 | 183.5 | 184 | 184 | 186 | 183.5 | 170,000 |
| September 11, 2025 | 186 | 182.5 | 182.5 | 186.5 | 181.5 | 682,061 |
| September 10, 2025 | 188 | 187.5 | 187.5 | 189.5 | 187 | 280,268 |
| September 09, 2025 | 190 | 188 | 188 | 190.5 | 187 | 209,062 |
| September 08, 2025 | 188 | 190 | 190 | 190 | 187 | 300,921 |
| September 05, 2025 | 192 | 188.5 | 188.5 | 192 | 186 | 534,725 |
| September 04, 2025 | 188.5 | 193 | 193 | 195 | 188.5 | 623,289 |
| September 03, 2025 | 186.5 | 187 | 187 | 188.5 | 186.5 | 113,463 |
| September 02, 2025 | 188 | 187 | 187 | 188 | 184.5 | 122,966 |
| September 01, 2025 | 189 | 187 | 187 | 191.5 | 186.5 | 244,621 |
| August 29, 2025 | 188 | 189.5 | 189.5 | 189.5 | 187.5 | 326,318 |
| August 28, 2025 | 186.5 | 188 | 188 | 190 | 186.5 | 369,841 |
| August 27, 2025 | 185 | 187 | 187 | 188 | 185 | 250,180 |
| August 26, 2025 | 185 | 186 | 186 | 186.5 | 183.5 | 292,098 |
| August 25, 2025 | 181.5 | 185 | 185 | 186 | 181 | 297,767 |
| August 22, 2025 | 181 | 181 | 181 | 182 | 180 | 143,827 |
| August 21, 2025 | 180.5 | 181 | 181 | 181.5 | 180.5 | 84,426 |
| August 20, 2025 | 182 | 179.5 | 179.5 | 182 | 178 | 444,666 |
| August 19, 2025 | 183.5 | 181.5 | 181.5 | 184.5 | 181 | 325,516 |
| August 18, 2025 | 188 | 184 | 184 | 188 | 183 | 311,855 |
| August 15, 2025 | 189 | 187.5 | 187.5 | 189 | 187 | 173,341 |
| August 14, 2025 | 188 | 189 | 189 | 189.5 | 186 | 418,070 |
| August 13, 2025 | 184.5 | 187 | 187 | 188.5 | 184.5 | 483,403 |
| August 12, 2025 | 183.5 | 183.5 | 183.5 | 189 | 182.5 | 986,779 |
| August 11, 2025 | 184.5 | 179 | 179 | 184.5 | 178.5 | 668,976 |
| August 08, 2025 | 183.5 | 186 | 186 | 186 | 183 | 254,701 |
| August 07, 2025 | 183.5 | 184 | 184 | 184 | 182.5 | 160,729 |
| August 06, 2025 | 185 | 183.5 | 183.5 | 185 | 183 | 86,090 |
| August 05, 2025 | 185 | 185.5 | 185.5 | 187 | 183 | 200,343 |
| August 04, 2025 | 181.5 | 184 | 184 | 185 | 181.5 | 109,744 |
| August 01, 2025 | 179.5 | 183.5 | 183.5 | 185 | 179.5 | 213,138 |
| July 31, 2025 | 184 | 181.5 | 181.5 | 184 | 181.5 | 174,917 |
| July 30, 2025 | 183 | 184 | 184 | 184.5 | 181.5 | 97,841 |
| July 29, 2025 | 183 | 183 | 183 | 184 | 181.5 | 201,360 |
| July 28, 2025 | 183.5 | 182.5 | 182.5 | 183.5 | 182.5 | 88,091 |
| July 25, 2025 | 185 | 184 | 184 | 185.5 | 183 | 110,223 |
| July 24, 2025 | 187 | 185.5 | 185.5 | 187 | 184 | 111,626 |
| July 23, 2025 | 184 | 186 | 186 | 186 | 183.5 | 175,193 |
| July 22, 2025 | 185.5 | 182 | 182 | 187 | 181.5 | 293,446 |
| July 21, 2025 | 185 | 186.5 | 186.5 | 189 | 185 | 539,224 |
| July 18, 2025 | 184 | 184 | 184 | 185 | 182.5 | 388,822 |
| July 17, 2025 | 177.5 | 182 | 182 | 182 | 177.5 | 859,055 |
| July 16, 2025 | 179 | 177.5 | 177.5 | 180 | 175.5 | 1.78M |
| July 15, 2025 | 189 | 188 | 177 | 189 | 187 | 1.19M |
| July 14, 2025 | 191 | 186.5 | 175.59 | 191 | 186.5 | 1.25M |
| July 11, 2025 | 189 | 190.5 | 179.35 | 193.5 | 188 | 530,063 |
| July 10, 2025 | 189 | 188 | 188 | 189 | 185.5 | 433,156 |
| July 09, 2025 | 186 | 187 | 187 | 187.5 | 185 | 281,662 |
| July 08, 2025 | 190 | 185 | 185 | 190 | 183 | 490,212 |
| July 07, 2025 | 191 | 190 | 190 | 191 | 189 | 147,624 |