145.00
-3.5(-2.36%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 147 | 145 | 145 | 148.5 | 142.5 | 2.32M |
| November 06, 2025 | 149 | 148.5 | 148.5 | 149 | 144.5 | 2.75M |
| November 05, 2025 | 146 | 148 | 148 | 149.5 | 144 | 2.84M |
| November 04, 2025 | 155.5 | 149 | 149 | 155.5 | 148.5 | 3.87M |
| November 03, 2025 | 164 | 155.5 | 155.5 | 165.5 | 154 | 7.79M |
| October 31, 2025 | 162 | 154.5 | 154.5 | 162 | 154 | 6.04M |
| October 30, 2025 | 152 | 160 | 160 | 164.5 | 152 | 10.51M |
| October 29, 2025 | 148 | 151 | 151 | 152 | 148 | 1.87M |
| October 28, 2025 | 150 | 146.5 | 146.5 | 150.5 | 146 | 1.14M |
| October 27, 2025 | 149 | 149.5 | 149.5 | 151.5 | 148.5 | 1.5M |
| October 23, 2025 | 150.5 | 146.5 | 146.5 | 150.5 | 146 | 2.32M |
| October 22, 2025 | 150.5 | 151.5 | 151.5 | 155.5 | 148 | 2.55M |
| October 21, 2025 | 149 | 150 | 150 | 152 | 148.5 | 2.11M |
| October 20, 2025 | 149.5 | 149 | 149 | 150.5 | 144.5 | 3.3M |
| October 17, 2025 | 151.5 | 149 | 149 | 151.5 | 148 | 1.21M |
| October 16, 2025 | 148.5 | 152.5 | 152.5 | 154.5 | 148 | 2.83M |
| October 15, 2025 | 152 | 147 | 147 | 152 | 146.5 | 2.54M |
| October 14, 2025 | 158.5 | 150.5 | 150.5 | 160.5 | 150 | 3.65M |
| October 13, 2025 | 160.5 | 155.5 | 155.5 | 165.5 | 153 | 5.94M |
| October 09, 2025 | 160 | 166.5 | 166.5 | 171 | 158 | 11.81M |
| October 08, 2025 | 150 | 158.5 | 158.5 | 159.5 | 147 | 5.54M |
| October 07, 2025 | 147.5 | 150.5 | 150.5 | 153 | 147.5 | 1.87M |
| October 03, 2025 | 148 | 147.5 | 147.5 | 148.5 | 145 | 769,833 |
| October 02, 2025 | 149 | 147 | 147 | 149.5 | 146 | 812,421 |
| October 01, 2025 | 149 | 147.5 | 147.5 | 152 | 147 | 1.17M |
| September 30, 2025 | 144 | 148.5 | 148.5 | 148.5 | 143 | 1.02M |
| September 26, 2025 | 149 | 143 | 143 | 149 | 142 | 1.75M |
| September 25, 2025 | 149.5 | 149 | 149 | 151.5 | 148.5 | 789,370 |
| September 24, 2025 | 150 | 150 | 150 | 151.5 | 147.5 | 1.5M |
| September 23, 2025 | 155 | 151.5 | 151.5 | 156.5 | 150.5 | 2.77M |
| September 22, 2025 | 153.5 | 156.5 | 156.5 | 162 | 151 | 4.88M |
| September 19, 2025 | 152 | 152 | 152 | 153 | 148.5 | 1.58M |
| September 18, 2025 | 148 | 152 | 152 | 156 | 146.5 | 3.24M |
| September 17, 2025 | 149 | 146.5 | 146.5 | 152.5 | 146 | 2.2M |
| September 16, 2025 | 147.5 | 149 | 149 | 149 | 146 | 652,238 |
| September 15, 2025 | 148.5 | 147 | 147 | 149 | 144.5 | 880,584 |
| September 12, 2025 | 147.5 | 148.5 | 148.5 | 149.5 | 146.5 | 1.05M |
| September 11, 2025 | 152 | 146.5 | 146.5 | 153 | 145.5 | 2.67M |
| September 10, 2025 | 156 | 151.5 | 151.5 | 156 | 150 | 2.39M |
| September 09, 2025 | 158 | 153.5 | 153.5 | 158 | 152 | 2.88M |
| September 08, 2025 | 152 | 155 | 155 | 159.5 | 152 | 6.25M |
| September 05, 2025 | 150 | 149.5 | 149.5 | 152 | 147 | 2.46M |
| September 04, 2025 | 164 | 150 | 150 | 164 | 150 | 12.87M |
| September 03, 2025 | 150 | 160.5 | 160.5 | 160.5 | 149.5 | 7.38M |
| September 02, 2025 | 149 | 146 | 146 | 157 | 144.5 | 4.98M |
| September 01, 2025 | 152.5 | 146.5 | 146.5 | 152.5 | 142 | 3.22M |
| August 29, 2025 | 163 | 151.5 | 151.5 | 164.5 | 150 | 8.22M |
| August 28, 2025 | 146.5 | 158 | 158 | 158 | 143 | 4.47M |
| August 27, 2025 | 144 | 145 | 143.9 | 146 | 143.5 | 1.24M |
| August 26, 2025 | 146 | 143.5 | 143.5 | 146.5 | 143.5 | 1M |
| August 25, 2025 | 144 | 144.5 | 144.5 | 145.5 | 143 | 881,089 |
| August 22, 2025 | 143.5 | 140 | 140 | 144 | 139.5 | 1.39M |
| August 21, 2025 | 146 | 143 | 143 | 148 | 142.5 | 1.36M |
| August 20, 2025 | 142 | 143.5 | 143.5 | 146 | 141 | 2.07M |
| August 19, 2025 | 146 | 144.5 | 144.5 | 152.5 | 142.5 | 4.31M |
| August 18, 2025 | 149 | 144 | 144 | 149 | 143 | 2.54M |
| August 15, 2025 | 151 | 148 | 148 | 151 | 145.5 | 3.35M |
| August 14, 2025 | 153.5 | 150.5 | 150.5 | 154 | 150.5 | 2.12M |
| August 13, 2025 | 157 | 153.5 | 153.5 | 159.5 | 149.5 | 3.84M |
| August 12, 2025 | 156 | 156 | 156 | 160.5 | 152.5 | 4.4M |