156.50
-8.5(-5.15%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 167.5 | 165 | 165 | 168.5 | 162.5 | 1.86M |
| December 03, 2025 | 168 | 166.5 | 166.5 | 172.5 | 165 | 2.34M |
| December 02, 2025 | 169.5 | 165.5 | 165.5 | 171 | 161 | 2.99M |
| December 01, 2025 | 179 | 169 | 169 | 179.5 | 167.5 | 6.08M |
| November 28, 2025 | 172 | 183 | 183 | 183 | 168.5 | 6.46M |
| November 27, 2025 | 159 | 171 | 171 | 173.5 | 157 | 5.34M |
| November 26, 2025 | 153.5 | 158 | 158 | 166 | 152.5 | 6.12M |
| November 25, 2025 | 154.5 | 151 | 151 | 157.5 | 148 | 1.65M |
| November 24, 2025 | 151.5 | 148.5 | 148.5 | 152.5 | 148 | 1.23M |
| November 21, 2025 | 152 | 149.5 | 149.5 | 158.5 | 144.5 | 3.61M |
| November 20, 2025 | 163 | 160.5 | 160.5 | 163.5 | 153 | 3.71M |
| November 19, 2025 | 150 | 149 | 149 | 150.5 | 144.5 | 1.96M |
| November 18, 2025 | 158 | 149.5 | 149.5 | 158.5 | 149 | 3.22M |
| November 17, 2025 | 164 | 159.5 | 159.5 | 168.5 | 158.5 | 2.7M |
| November 14, 2025 | 166 | 161.5 | 161.5 | 168 | 159.5 | 3.2M |
| November 13, 2025 | 175.5 | 172 | 172 | 178.5 | 167 | 4.11M |
| November 12, 2025 | 173.5 | 176 | 176 | 183.5 | 172 | 8.44M |
| November 11, 2025 | 163.5 | 169.5 | 169.5 | 177 | 163.5 | 7.67M |
| November 10, 2025 | 171.5 | 161 | 161 | 171.5 | 160 | 3.44M |
| November 07, 2025 | 169.5 | 168.5 | 168.5 | 170.5 | 165 | 1.34M |
| November 06, 2025 | 173 | 170.5 | 170.5 | 178 | 168.5 | 1.53M |
| November 05, 2025 | 170 | 171.5 | 171.5 | 172.5 | 163.5 | 3.39M |
| November 04, 2025 | 181.5 | 175.5 | 175.5 | 183 | 172 | 2.59M |
| November 03, 2025 | 180 | 181.5 | 181.5 | 183.5 | 177 | 1.68M |
| October 31, 2025 | 177.5 | 181 | 181 | 185 | 173 | 3.09M |
| October 30, 2025 | 181 | 174.5 | 174.5 | 183.5 | 174.5 | 2.84M |
| October 29, 2025 | 180 | 180.5 | 180.5 | 193.5 | 178.5 | 7.53M |
| October 28, 2025 | 180.5 | 176.5 | 176.5 | 183.5 | 170 | 4.46M |
| October 27, 2025 | 179 | 180.5 | 180.5 | 184 | 173 | 6.42M |
| October 23, 2025 | 195.5 | 176.5 | 176.5 | 197 | 176.5 | 7.63M |
| October 22, 2025 | 205.5 | 196 | 196 | 216.5 | 190.5 | 14.31M |
| October 21, 2025 | 208 | 208 | 208 | 211 | 205 | 745,255 |
| October 20, 2025 | 204.5 | 208 | 208 | 208 | 200 | 476,642 |
| October 17, 2025 | 200.5 | 204 | 204 | 204 | 199 | 422,505 |
| October 16, 2025 | 205 | 204 | 204 | 207.5 | 202 | 420,751 |
| October 15, 2025 | 195.5 | 201 | 201 | 202 | 191 | 589,434 |
| October 14, 2025 | 207.5 | 192 | 192 | 207.5 | 191 | 1.51M |
| October 13, 2025 | 203 | 204 | 204 | 210 | 203 | 919,259 |
| October 09, 2025 | 212.5 | 214 | 214 | 216.5 | 206.5 | 1.22M |
| October 08, 2025 | 200 | 207 | 207 | 207 | 195 | 1.46M |
| October 07, 2025 | 211.5 | 203.5 | 203.5 | 211.5 | 202 | 1.79M |
| October 03, 2025 | 195.5 | 214.5 | 214.5 | 214.5 | 193 | 19.73M |
| October 02, 2025 | 195 | 195 | 195 | 200 | 188.5 | 10.76M |
| October 01, 2025 | 186 | 193 | 193 | 196 | 185 | 17.66M |
| September 30, 2025 | 181.5 | 192.5 | 192.5 | 192.5 | 174 | 9.63M |
| September 26, 2025 | 167.5 | 175 | 175 | 175 | 160.5 | 14.46M |
| September 25, 2025 | 168 | 171 | 171 | 187 | 168 | 27.25M |
| September 24, 2025 | 165 | 170 | 170 | 180 | 162 | 15.14M |
| September 23, 2025 | 178.5 | 166 | 166 | 180.5 | 162 | 20.38M |
| September 22, 2025 | 162 | 167 | 167 | 167 | 151.5 | 11.05M |
| September 19, 2025 | 144.5 | 152 | 152 | 152 | 139.5 | 12.65M |
| September 18, 2025 | 131 | 138.5 | 138.5 | 142 | 129 | 12.06M |
| September 17, 2025 | 129.5 | 129.5 | 129.5 | 136 | 126 | 7.5M |
| September 16, 2025 | 129 | 132 | 132 | 132 | 128 | 5.45M |
| September 15, 2025 | 123 | 120 | 120 | 128.5 | 118 | 5.85M |
| September 12, 2025 | 124.5 | 123.5 | 123.5 | 132.5 | 120.5 | 6.77M |
| September 11, 2025 | 143.5 | 127.5 | 127.5 | 144 | 127.5 | 9.28M |
| September 10, 2025 | 128 | 141.5 | 141.5 | 141.5 | 126.5 | 4.7M |
| September 09, 2025 | 131 | 129 | 129 | 138 | 119.5 | 15.36M |
| September 08, 2025 | 135.5 | 131.5 | 131.5 | 135.5 | 129.5 | 832,435 |