174.50
+2.5(+1.45%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 172.5 | 174.5 | 174.5 | 174.5 | 172 | 175,052 |
| September 26, 2025 | 180.5 | 172 | 172 | 182 | 171.5 | 779,533 |
| September 25, 2025 | 185.5 | 180.5 | 180.5 | 188 | 180.5 | 1.15M |
| September 24, 2025 | 179 | 185.5 | 185.5 | 187 | 178 | 941,173 |
| September 23, 2025 | 180.5 | 178.5 | 178.5 | 181 | 178 | 311,157 |
| September 22, 2025 | 180.5 | 179.5 | 179.5 | 181.5 | 179 | 388,869 |
| September 19, 2025 | 181.5 | 179 | 179 | 181.5 | 178 | 355,945 |
| September 18, 2025 | 178 | 180 | 180 | 181 | 176 | 533,200 |
| September 17, 2025 | 180 | 177 | 177 | 180.5 | 177 | 386,108 |
| September 16, 2025 | 179.5 | 179.5 | 179.5 | 180 | 176.5 | 285,670 |
| September 15, 2025 | 182.5 | 178.5 | 178.5 | 182.5 | 176 | 511,575 |
| September 12, 2025 | 184 | 181.5 | 181.5 | 186.5 | 181 | 652,844 |
| September 11, 2025 | 187.5 | 181.5 | 181.5 | 188 | 181 | 619,343 |
| September 10, 2025 | 188 | 186.5 | 186.5 | 188 | 184 | 586,392 |
| September 09, 2025 | 189 | 186.5 | 186.5 | 190.5 | 186 | 1.43M |
| September 08, 2025 | 183 | 181.5 | 181.5 | 183.5 | 180 | 441,061 |
| September 05, 2025 | 185 | 183 | 183 | 185.5 | 180 | 728,057 |
| September 04, 2025 | 182 | 182.5 | 182.5 | 184 | 177.5 | 1.12M |
| September 03, 2025 | 180.5 | 179.5 | 179.5 | 182 | 175 | 1.59M |
| September 02, 2025 | 190 | 180.5 | 180.5 | 190.5 | 179 | 1.7M |
| September 01, 2025 | 191.5 | 188 | 188 | 195.5 | 188 | 938,800 |
| August 29, 2025 | 201 | 194 | 194 | 201.5 | 193.5 | 1.59M |
| August 28, 2025 | 200.5 | 200 | 200 | 205 | 199.5 | 3.1M |
| August 27, 2025 | 199.5 | 198.5 | 198.5 | 200 | 196 | 1.12M |
| August 26, 2025 | 199 | 197 | 197 | 199 | 192.5 | 1.34M |
| August 25, 2025 | 198 | 198 | 198 | 201.5 | 197 | 2.68M |
| August 22, 2025 | 200 | 193.5 | 193.5 | 202 | 189.5 | 2.7M |
| August 21, 2025 | 207 | 199.5 | 199.5 | 216 | 198 | 6.59M |
| August 20, 2025 | 199.5 | 204.5 | 204.5 | 216 | 198 | 11.23M |
| August 19, 2025 | 191.5 | 197.5 | 197.5 | 199.5 | 185 | 3.38M |
| August 18, 2025 | 187.5 | 192 | 192 | 196 | 184 | 2.74M |
| August 15, 2025 | 181 | 186 | 186 | 187 | 179.5 | 1.67M |
| August 14, 2025 | 181 | 180 | 180 | 184.5 | 179.5 | 1.92M |
| August 13, 2025 | 178 | 179.5 | 179.5 | 190 | 178 | 3.81M |
| August 12, 2025 | 173 | 175.5 | 175.5 | 177 | 172.5 | 1.98M |
| August 11, 2025 | 171.5 | 172 | 172 | 174 | 170.5 | 901,268 |
| August 08, 2025 | 168 | 170.5 | 170.5 | 173 | 167 | 1.17M |
| August 07, 2025 | 166 | 166 | 166 | 167.5 | 166 | 334,623 |
| August 06, 2025 | 167 | 166 | 166 | 168 | 165 | 249,801 |
| August 05, 2025 | 167.5 | 167.5 | 167.5 | 169 | 166.5 | 481,793 |
| August 04, 2025 | 160 | 165.5 | 165.5 | 166 | 159 | 464,276 |
| August 01, 2025 | 159 | 163 | 163 | 164.5 | 158 | 453,005 |
| July 31, 2025 | 166 | 163 | 163 | 166 | 162 | 367,479 |
| July 30, 2025 | 167 | 165.5 | 165.5 | 167 | 162 | 295,033 |
| July 29, 2025 | 166.5 | 164.5 | 164.5 | 167 | 162 | 410,840 |
| July 28, 2025 | 168.5 | 166.5 | 166.5 | 168.5 | 166 | 325,298 |
| July 25, 2025 | 170.5 | 167.5 | 167.5 | 170.5 | 166.5 | 463,499 |
| July 24, 2025 | 170.5 | 170 | 170 | 173 | 168 | 738,905 |
| July 23, 2025 | 166 | 169 | 169 | 174.5 | 166 | 1.61M |
| July 22, 2025 | 169.5 | 164 | 164 | 170 | 162 | 724,239 |
| July 21, 2025 | 168 | 167.5 | 167.5 | 169 | 166 | 444,518 |
| July 18, 2025 | 168 | 166 | 166 | 172.5 | 165 | 1.26M |
| July 17, 2025 | 164 | 166 | 166 | 169.5 | 163 | 704,544 |
| July 16, 2025 | 161.5 | 162.5 | 162.5 | 164 | 161 | 459,687 |
| July 15, 2025 | 161.5 | 160 | 160 | 162.5 | 160 | 245,360 |
| July 14, 2025 | 162.5 | 159.5 | 159.5 | 162.5 | 159 | 250,815 |
| July 11, 2025 | 158 | 161.5 | 161.5 | 163.5 | 158 | 888,011 |
| July 10, 2025 | 156.5 | 157 | 157 | 159 | 156.5 | 352,167 |
| July 09, 2025 | 155.5 | 156.5 | 156.5 | 157.5 | 154.5 | 560,735 |
| July 08, 2025 | 162 | 157.5 | 157.5 | 162 | 157 | 733,683 |