147.00
-2.5(-1.67%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 08, 2025 | 174 | 171 | 171 | 174 | 171 | 186,410 |
| September 05, 2025 | 179 | 174 | 174 | 179 | 172 | 169,290 |
| September 04, 2025 | 179 | 175 | 175 | 181.5 | 174.5 | 532,942 |
| September 03, 2025 | 175.5 | 177.5 | 177.5 | 178 | 172.5 | 320,742 |
| September 02, 2025 | 171 | 176.5 | 176.5 | 177 | 170.5 | 264,188 |
| September 01, 2025 | 176 | 171 | 171 | 178 | 170 | 299,275 |
| August 29, 2025 | 176.5 | 172 | 172 | 177.5 | 172 | 365,741 |
| August 28, 2025 | 170.5 | 174.5 | 174.5 | 179.5 | 170 | 1M |
| August 27, 2025 | 165 | 169 | 169 | 170.5 | 165 | 207,081 |
| August 26, 2025 | 166 | 164.5 | 164.5 | 166 | 164 | 44,809 |
| August 25, 2025 | 163 | 165 | 165 | 167 | 162 | 285,033 |
| August 22, 2025 | 158.5 | 161.5 | 161.5 | 163 | 158.5 | 138,959 |
| August 21, 2025 | 157 | 157 | 157 | 159 | 156.5 | 130,579 |
| August 20, 2025 | 159.5 | 157 | 157 | 159.5 | 157 | 168,295 |
| August 19, 2025 | 160.5 | 159.5 | 159.5 | 161 | 158.5 | 95,314 |
| August 18, 2025 | 159.5 | 160 | 160 | 160 | 158.5 | 134,844 |
| August 15, 2025 | 162.5 | 160 | 160 | 162.5 | 160 | 142,036 |
| August 14, 2025 | 163 | 161.5 | 161.5 | 164 | 161 | 134,442 |
| August 13, 2025 | 164.5 | 163 | 163 | 167.5 | 163 | 153,876 |
| August 12, 2025 | 164 | 164 | 164 | 165.5 | 163.5 | 52,223 |