118.00
-0.5(-0.42%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 118.5 | 118.5 | 118.5 | 120 | 118 | 186,090 |
| December 03, 2025 | 116 | 117.5 | 117.5 | 118 | 116 | 82,088 |
| December 02, 2025 | 116.5 | 115.5 | 115.5 | 118 | 115.5 | 154,988 |
| December 01, 2025 | 118 | 115.5 | 115.5 | 118 | 115 | 124,636 |
| November 28, 2025 | 116.5 | 116 | 116 | 117.5 | 115 | 137,631 |
| November 27, 2025 | 116.5 | 115 | 115 | 117.5 | 114.5 | 119,831 |
| November 26, 2025 | 115.5 | 116 | 116 | 117 | 113.5 | 230,220 |
| November 25, 2025 | 113.5 | 113.5 | 113.5 | 116 | 112 | 280,718 |
| November 24, 2025 | 112.5 | 111.5 | 111.5 | 114.5 | 111 | 216,502 |
| November 21, 2025 | 113 | 111.5 | 111.5 | 113 | 110 | 324,430 |
| November 20, 2025 | 114.5 | 113 | 113 | 116.5 | 113 | 239,809 |
| November 19, 2025 | 112.5 | 113.5 | 113.5 | 114.5 | 112.5 | 217,610 |
| November 18, 2025 | 115 | 112.5 | 112.5 | 116 | 112 | 374,364 |
| November 17, 2025 | 116.5 | 116 | 116 | 117.5 | 115 | 465,968 |
| November 14, 2025 | 117 | 115.5 | 115.5 | 118 | 115.5 | 374,406 |
| November 13, 2025 | 120 | 118 | 118 | 120 | 117 | 1.25M |
| November 12, 2025 | 121 | 120 | 120 | 124 | 119 | 1.39M |
| November 11, 2025 | 127 | 123.5 | 123.5 | 129.5 | 123.5 | 1.44M |
| November 10, 2025 | 133 | 137 | 137 | 137 | 130 | 371,325 |
| November 07, 2025 | 132.5 | 133.5 | 133.5 | 136 | 132 | 604,374 |
| November 06, 2025 | 140 | 134.5 | 134.5 | 141 | 134.5 | 725,343 |
| November 05, 2025 | 136.5 | 139 | 139 | 141 | 135 | 335,627 |
| November 04, 2025 | 141.5 | 139.5 | 139.5 | 142.5 | 139.5 | 284,612 |
| November 03, 2025 | 142.5 | 141 | 141 | 142.5 | 140 | 332,406 |
| October 31, 2025 | 143 | 142.5 | 142.5 | 145 | 139.5 | 576,753 |
| October 30, 2025 | 150.5 | 143 | 143 | 150.5 | 141.5 | 1.02M |
| October 29, 2025 | 157.5 | 149 | 149 | 157.5 | 149 | 1.19M |
| October 28, 2025 | 146 | 152 | 152 | 157 | 146 | 2.82M |
| October 27, 2025 | 154.5 | 145 | 145 | 154.5 | 145 | 875,200 |
| October 23, 2025 | 152 | 151 | 151 | 152.5 | 149.5 | 481,835 |
| October 22, 2025 | 154 | 153 | 153 | 154 | 148 | 886,511 |
| October 21, 2025 | 151 | 152 | 152 | 153 | 149 | 1.07M |
| October 20, 2025 | 151.5 | 148 | 148 | 153 | 146.5 | 793,317 |
| 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 |