151.00
-3(-1.95%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 153 | 151 | 151 | 153.5 | 148.5 | 731,803 |
| October 16, 2025 | 154.5 | 154 | 154 | 155 | 151 | 845,399 |
| October 15, 2025 | 150 | 154.5 | 154.5 | 155.5 | 146.5 | 1.08M |
| October 14, 2025 | 152 | 148 | 148 | 158 | 148 | 1.95M |
| October 13, 2025 | 148 | 148.5 | 148.5 | 152 | 146 | 1.07M |
| October 09, 2025 | 148 | 155 | 155 | 160 | 147.5 | 3.57M |
| October 08, 2025 | 143.5 | 148 | 148 | 150.5 | 142 | 1.2M |
| October 07, 2025 | 154 | 144 | 144 | 154 | 144 | 1.65M |
| October 03, 2025 | 135 | 147 | 147 | 147 | 135 | 1.79M |
| October 02, 2025 | 136.5 | 134 | 134 | 138 | 133 | 327,791 |
| October 01, 2025 | 134.5 | 135 | 135 | 142 | 134 | 1.13M |
| September 30, 2025 | 135 | 133.5 | 133.5 | 135 | 131.5 | 300,919 |
| September 29, 2025 | 132.5 | 132.5 | 132.5 | 132.5 | 132.5 | 0 |
| September 26, 2025 | 136.5 | 132.5 | 132.5 | 136.5 | 131.5 | 894,951 |
| September 25, 2025 | 141 | 137.5 | 137.5 | 141 | 137 | 590,227 |
| September 24, 2025 | 139.5 | 141 | 141 | 143.5 | 139.5 | 595,061 |
| September 23, 2025 | 146.5 | 139.5 | 139.5 | 146.5 | 139.5 | 1.26M |
| September 22, 2025 | 150 | 146 | 146 | 151 | 146 | 596,233 |
| September 19, 2025 | 152 | 150 | 150 | 154 | 148 | 1.17M |
| September 18, 2025 | 144 | 152.5 | 152.5 | 155 | 144 | 2.32M |
| September 17, 2025 | 144 | 142.5 | 142.5 | 147 | 142 | 417,307 |
| September 16, 2025 | 142 | 143 | 143 | 145.5 | 142 | 459,885 |
| September 15, 2025 | 142.5 | 142 | 142 | 143 | 138 | 635,860 |
| September 12, 2025 | 144.5 | 142.5 | 142.5 | 145.5 | 142 | 489,665 |
| September 11, 2025 | 149.5 | 144 | 144 | 149.5 | 143.5 | 1.13M |
| September 10, 2025 | 149 | 149 | 149 | 150.5 | 141.5 | 2.48M |
| September 09, 2025 | 156 | 152 | 152 | 157 | 152 | 855,065 |
| September 08, 2025 | 152.5 | 153 | 153 | 154.5 | 150 | 640,305 |
| September 05, 2025 | 154 | 151.5 | 151.5 | 156 | 148.5 | 1.36M |
| September 04, 2025 | 155 | 152 | 152 | 156 | 150.5 | 1.5M |
| September 03, 2025 | 154 | 153.5 | 153.5 | 157 | 152.5 | 1.34M |
| September 02, 2025 | 161 | 155 | 155 | 161 | 153.5 | 1.57M |
| September 01, 2025 | 168 | 158.5 | 158.5 | 169 | 158.5 | 2.25M |
| August 29, 2025 | 172.5 | 168 | 168 | 173 | 162.5 | 3.49M |
| August 28, 2025 | 162.5 | 168.5 | 168.5 | 171 | 160.5 | 3.46M |
| August 27, 2025 | 160 | 162 | 162 | 165.5 | 159.5 | 1.7M |
| August 26, 2025 | 158.5 | 159.5 | 159.5 | 163 | 158 | 1.22M |
| August 25, 2025 | 164.5 | 159 | 159 | 164.5 | 159 | 1.84M |
| August 22, 2025 | 165 | 161 | 161 | 166 | 158.5 | 2.48M |
| August 21, 2025 | 160 | 163 | 163 | 164.5 | 159 | 1.81M |
| August 20, 2025 | 160 | 159 | 159 | 160.5 | 155.5 | 1.68M |
| August 19, 2025 | 164 | 161 | 161 | 167.5 | 159.5 | 2.44M |
| August 18, 2025 | 174 | 162.5 | 162.5 | 174 | 161.5 | 3.27M |
| August 15, 2025 | 172 | 172 | 172 | 178 | 168 | 5.95M |
| August 14, 2025 | 163 | 162 | 162 | 164.5 | 157.5 | 2.79M |
| August 13, 2025 | 167 | 162 | 162 | 168.5 | 158 | 3.11M |
| August 12, 2025 | 172 | 166 | 166 | 174 | 163 | 3.92M |
| August 11, 2025 | 165 | 168 | 168 | 170.5 | 163 | 5.32M |
| August 08, 2025 | 157.5 | 164.5 | 164.5 | 169 | 156.5 | 6.65M |
| August 07, 2025 | 163 | 157 | 157 | 165 | 156 | 4.96M |
| August 06, 2025 | 152.5 | 160 | 160 | 161.5 | 152.5 | 7.17M |
| August 05, 2025 | 144.5 | 154 | 154 | 155 | 140 | 9.35M |
| August 04, 2025 | 131 | 141 | 141 | 141 | 130.5 | 5.47M |
| August 01, 2025 | 117.5 | 128.5 | 128.5 | 128.5 | 116.5 | 1.62M |
| July 31, 2025 | 119 | 117 | 117 | 119.5 | 116.5 | 408,183 |
| July 30, 2025 | 120 | 119 | 119 | 120 | 118.5 | 211,812 |
| July 29, 2025 | 121.5 | 120 | 120 | 122 | 117 | 799,971 |
| July 28, 2025 | 121.5 | 119 | 119 | 122 | 118 | 560,534 |
| July 25, 2025 | 122 | 121 | 121 | 122.5 | 120 | 344,633 |
| July 24, 2025 | 125 | 120.5 | 120.5 | 125 | 120 | 662,117 |