204.00
-1(-0.49%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 05, 2025 | 133 | 134 | 134 | 135.5 | 131.5 | 633,475 |
| September 04, 2025 | 137 | 131 | 131 | 137 | 128 | 1.08M |
| September 03, 2025 | 134 | 133.5 | 133.5 | 137.5 | 132.5 | 1.08M |
| September 02, 2025 | 142.5 | 136.5 | 136.5 | 142.5 | 134.5 | 1.23M |
| September 01, 2025 | 143 | 142.5 | 142.5 | 143 | 132 | 2.06M |
| August 29, 2025 | 147.5 | 143 | 143 | 157.5 | 143 | 1.16M |
| August 28, 2025 | 143 | 150 | 150 | 157 | 143 | 1.86M |
| August 27, 2025 | 138 | 143 | 143 | 144.5 | 138 | 845,748 |
| August 26, 2025 | 128.5 | 141 | 141 | 141 | 126 | 3.02M |
| August 25, 2025 | 121 | 128.5 | 128.5 | 128.5 | 118.5 | 4.52M |
| August 22, 2025 | 115 | 117 | 117 | 118.5 | 110.5 | 3.31M |
| August 21, 2025 | 116 | 115 | 115 | 116 | 108.5 | 5.66M |
| August 20, 2025 | 116 | 117.5 | 117.5 | 117.5 | 112 | 20.05M |
| August 19, 2025 | 107 | 107 | 107 | 107 | 102 | 7.65M |
| August 18, 2025 | 89.2 | 97.3 | 97.3 | 97.3 | 87.5 | 10.52M |
| August 15, 2025 | 83.7 | 88.5 | 88.5 | 89.3 | 82.6 | 8.12M |
| August 14, 2025 | 84.5 | 83.6 | 83.6 | 85.6 | 81.7 | 6.18M |
| August 13, 2025 | 89.2 | 84.2 | 84.2 | 93.8 | 82.8 | 28.09M |
| August 12, 2025 | 81.6 | 85.9 | 85.9 | 85.9 | 80.6 | 7.74M |
| August 11, 2025 | 71 | 78.1 | 78.1 | 78.1 | 69.1 | 7.6M |
| August 08, 2025 | 71.2 | 71 | 71 | 72.3 | 70.2 | 1.79M |
| August 07, 2025 | 70.8 | 70.2 | 70.2 | 72.2 | 69.5 | 1.77M |
| August 06, 2025 | 71.3 | 69.6 | 69.6 | 71.8 | 69.3 | 1.4M |
| August 05, 2025 | 71.3 | 70.9 | 70.9 | 73.7 | 70.5 | 3.42M |
| August 04, 2025 | 69.4 | 71 | 71 | 71.3 | 69 | 1.44M |
| August 01, 2025 | 69.1 | 70.8 | 70.8 | 71.6 | 68.3 | 2.66M |
| July 31, 2025 | 68.2 | 70.1 | 70.1 | 71.2 | 67.5 | 3.38M |
| July 30, 2025 | 70 | 68.2 | 68.2 | 70 | 67.9 | 1.51M |
| July 29, 2025 | 71.7 | 69.5 | 69.5 | 73.7 | 69.1 | 5.46M |
| July 28, 2025 | 65.5 | 68.2 | 68.2 | 68.6 | 65 | 2.01M |
| July 25, 2025 | 65 | 65.3 | 65.3 | 65.6 | 64.5 | 399,493 |
| July 24, 2025 | 65.5 | 64.8 | 64.8 | 66.6 | 64.5 | 609,318 |
| July 23, 2025 | 63.5 | 64.9 | 64.9 | 66.5 | 63.2 | 1M |