158.00
+1.5(+0.96%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 158 | 158 | 158 | 158 | 156 | 22,732 |
| December 04, 2025 | 155.5 | 156.5 | 156.5 | 158 | 155.5 | 8,081 |
| December 03, 2025 | 156 | 155.5 | 155.5 | 159 | 155.5 | 166,178 |
| December 02, 2025 | 153.5 | 154 | 154 | 154.5 | 153 | 52,115 |
| December 01, 2025 | 151.5 | 153.5 | 153.5 | 153.5 | 151.5 | 52,280 |
| November 28, 2025 | 154 | 154.5 | 154.5 | 156.5 | 152.5 | 110,344 |
| November 27, 2025 | 154 | 154 | 154 | 156 | 152 | 110,787 |
| November 26, 2025 | 151.5 | 151.5 | 151.5 | 153.5 | 149 | 157,911 |
| November 25, 2025 | 143 | 151 | 151 | 151.5 | 143 | 86,133 |
| November 24, 2025 | 145.5 | 145 | 145 | 146.5 | 144.5 | 43,136 |
| November 21, 2025 | 144.5 | 143.5 | 143.5 | 144.5 | 142 | 46,660 |
| November 20, 2025 | 141 | 145 | 145 | 145 | 141 | 19,968 |
| November 19, 2025 | 141.5 | 141 | 141 | 142.5 | 140.5 | 34,863 |
| November 18, 2025 | 143.5 | 141.5 | 141.5 | 143.5 | 141 | 62,218 |
| November 17, 2025 | 145 | 144.5 | 144.5 | 145 | 142.5 | 57,405 |
| November 14, 2025 | 144.5 | 145 | 145 | 145 | 144 | 26,691 |
| November 13, 2025 | 146.5 | 145.5 | 145.5 | 146.5 | 144.5 | 27,669 |
| November 12, 2025 | 145.5 | 146.5 | 146.5 | 146.5 | 145.5 | 39,530 |
| November 11, 2025 | 141 | 144.5 | 144.5 | 144.5 | 141 | 61,191 |
| November 10, 2025 | 147.5 | 142.5 | 142.5 | 147.5 | 140 | 189,103 |
| November 07, 2025 | 147.5 | 147 | 147 | 148 | 144.5 | 146,227 |
| November 06, 2025 | 153 | 149.5 | 149.5 | 153 | 149 | 98,769 |
| November 05, 2025 | 147 | 151.5 | 151.5 | 151.5 | 147 | 96,521 |
| November 04, 2025 | 150 | 148 | 148 | 152 | 148 | 147,939 |
| November 03, 2025 | 150 | 149.5 | 149.5 | 153 | 149 | 160,455 |
| October 31, 2025 | 159 | 151.5 | 151.5 | 159.5 | 149 | 525,710 |
| October 30, 2025 | 163.5 | 160 | 160 | 164.5 | 160 | 183,821 |
| October 29, 2025 | 165 | 164.5 | 164.5 | 165 | 164 | 36,440 |
| October 28, 2025 | 164.5 | 164.5 | 164.5 | 165.5 | 164 | 24,970 |
| October 27, 2025 | 165 | 165.5 | 165.5 | 165.5 | 163.5 | 88,559 |
| October 23, 2025 | 165 | 165 | 165 | 165 | 164.5 | 55,378 |
| October 22, 2025 | 166 | 165 | 165 | 166 | 164.5 | 99,897 |
| October 21, 2025 | 165.5 | 165.5 | 165.5 | 166 | 165 | 71,647 |
| October 20, 2025 | 166.5 | 165.5 | 165.5 | 167 | 165.5 | 65,589 |
| October 17, 2025 | 168 | 166 | 166 | 168 | 166 | 30,417 |
| October 16, 2025 | 169.5 | 168.5 | 168.5 | 169.5 | 168 | 61,097 |
| October 15, 2025 | 166 | 172.5 | 172.5 | 172.5 | 165.5 | 96,316 |
| October 14, 2025 | 172 | 165 | 165 | 173 | 164.5 | 231,471 |
| October 13, 2025 | 167 | 171 | 171 | 171.5 | 167 | 146,754 |
| October 09, 2025 | 172 | 172 | 172 | 177.5 | 171 | 361,314 |
| October 08, 2025 | 169 | 170 | 170 | 170 | 166 | 78,703 |
| October 07, 2025 | 164.5 | 169 | 169 | 169.5 | 164.5 | 189,160 |
| October 03, 2025 | 163 | 163.5 | 163.5 | 164.5 | 163 | 19,978 |
| October 02, 2025 | 166 | 163 | 163 | 166 | 163 | 84,386 |
| October 01, 2025 | 165 | 164.5 | 164.5 | 165.5 | 164.5 | 33,456 |
| September 30, 2025 | 164.5 | 164 | 164 | 165 | 164 | 89,881 |
| September 26, 2025 | 164.5 | 164.5 | 164.5 | 165 | 163.5 | 102,305 |
| September 25, 2025 | 166 | 164.5 | 164.5 | 166 | 163.5 | 71,738 |
| September 24, 2025 | 166 | 164 | 164 | 167 | 163 | 167,185 |
| September 23, 2025 | 166 | 164.5 | 164.5 | 166 | 164 | 150,443 |
| September 22, 2025 | 164 | 165 | 165 | 167.5 | 164 | 145,479 |
| September 19, 2025 | 165 | 165 | 165 | 166.5 | 164.5 | 47,881 |
| September 18, 2025 | 167 | 165 | 165 | 167 | 164 | 165,000 |
| September 17, 2025 | 170 | 166 | 166 | 170 | 166 | 184,015 |
| September 16, 2025 | 173.5 | 169.5 | 169.5 | 173.5 | 169 | 150,872 |
| September 15, 2025 | 169 | 172 | 172 | 178.5 | 169 | 434,480 |
| September 12, 2025 | 171 | 168.5 | 168.5 | 174 | 168.5 | 177,864 |
| September 11, 2025 | 172 | 169.5 | 169.5 | 172 | 169 | 147,367 |
| September 10, 2025 | 172.5 | 171 | 171 | 173.5 | 170.5 | 71,998 |
| September 09, 2025 | 171.5 | 171 | 171 | 172 | 170.5 | 68,454 |