147.00
-4(-2.65%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 148 | 147 | 147 | 150 | 147 | 1.73M |
| November 06, 2025 | 155 | 151 | 151 | 157 | 151 | 2.03M |
| November 05, 2025 | 160 | 154.5 | 154.5 | 160 | 151.5 | 5.47M |
| November 04, 2025 | 173 | 168 | 168 | 173 | 166 | 1.84M |
| November 03, 2025 | 168 | 171.5 | 171.5 | 171.5 | 167.5 | 1.62M |
| October 31, 2025 | 166.5 | 167.5 | 167.5 | 168.5 | 166 | 773,765 |
| October 30, 2025 | 170.5 | 166.5 | 166.5 | 170.5 | 165.5 | 1.18M |
| October 29, 2025 | 172 | 169 | 169 | 173 | 169 | 2.65M |
| October 28, 2025 | 164.5 | 169.5 | 169.5 | 170 | 164.5 | 1.96M |
| October 27, 2025 | 165 | 166 | 166 | 167 | 163 | 1.09M |
| October 23, 2025 | 165 | 162.5 | 162.5 | 165 | 162 | 1.04M |
| October 22, 2025 | 167 | 165 | 165 | 167 | 165 | 973,071 |
| October 21, 2025 | 168.5 | 167.5 | 167.5 | 171.5 | 167 | 3.7M |
| October 20, 2025 | 166 | 166 | 166 | 168.5 | 165 | 1.8M |
| October 17, 2025 | 168 | 164.5 | 164.5 | 168 | 164 | 1.67M |
| October 16, 2025 | 168 | 166 | 166 | 169 | 165 | 2.12M |
| October 15, 2025 | 163 | 167 | 167 | 168.5 | 160.5 | 2.51M |
| October 14, 2025 | 163 | 160.5 | 160.5 | 168.5 | 160 | 1.95M |
| October 13, 2025 | 157 | 161 | 161 | 161.5 | 156 | 1.06M |
| October 09, 2025 | 166 | 163.5 | 163.5 | 167.5 | 163 | 1.43M |
| October 08, 2025 | 163 | 166.5 | 166.5 | 167.5 | 163 | 1.38M |
| October 07, 2025 | 165 | 164 | 164 | 165 | 163 | 905,931 |
| October 03, 2025 | 162 | 162.5 | 162.5 | 164 | 160.5 | 934,094 |
| October 02, 2025 | 164 | 161 | 161 | 166 | 160.5 | 1.56M |
| October 01, 2025 | 169 | 164.5 | 164.5 | 173 | 164.5 | 6.64M |
| September 30, 2025 | 156 | 161.5 | 161.5 | 162 | 155.5 | 955,457 |
| September 26, 2025 | 159.5 | 154 | 154 | 160 | 154 | 1.65M |
| September 25, 2025 | 161.5 | 160 | 160 | 164.5 | 159 | 1.24M |
| September 24, 2025 | 160 | 160 | 160 | 163 | 158.5 | 1.13M |
| September 23, 2025 | 160 | 160 | 160 | 161 | 159 | 809,790 |
| September 22, 2025 | 159.5 | 159.5 | 159.5 | 161.5 | 159 | 674,877 |
| September 19, 2025 | 161 | 158.5 | 158.5 | 162 | 158.5 | 914,264 |
| September 18, 2025 | 159 | 160 | 160 | 161 | 158 | 842,019 |
| September 17, 2025 | 159.5 | 157.5 | 157.5 | 161.5 | 157.5 | 873,438 |
| September 16, 2025 | 158.5 | 159 | 159 | 160.5 | 157.5 | 648,108 |
| September 15, 2025 | 160.5 | 158.5 | 158.5 | 160.5 | 156.5 | 1.06M |
| September 12, 2025 | 161 | 160.5 | 160.5 | 163.5 | 160.5 | 1.04M |
| September 11, 2025 | 165 | 159.5 | 159.5 | 165 | 159 | 2.02M |
| September 10, 2025 | 163.5 | 164 | 164 | 165 | 161.5 | 1.12M |
| September 09, 2025 | 166 | 161.5 | 161.5 | 166.5 | 161.5 | 2M |
| September 08, 2025 | 171 | 163.5 | 163.5 | 171.5 | 162 | 7.04M |
| September 05, 2025 | 182.5 | 176 | 176 | 188 | 174.5 | 10.39M |
| September 04, 2025 | 187 | 178.5 | 178.5 | 198.5 | 177 | 24.87M |
| September 03, 2025 | 178 | 180.5 | 180.5 | 181.5 | 176.5 | 2.11M |
| September 02, 2025 | 179 | 178 | 178 | 180 | 172.5 | 1.99M |
| September 01, 2025 | 178.5 | 176 | 176 | 184 | 175.5 | 3.38M |
| August 29, 2025 | 181.5 | 179 | 179 | 181.5 | 176 | 2.29M |
| August 28, 2025 | 180 | 178.5 | 178.5 | 183.5 | 176.5 | 3.47M |
| August 27, 2025 | 182 | 179.5 | 179.5 | 182.5 | 177.5 | 1.95M |
| August 26, 2025 | 178 | 179.5 | 179.5 | 179.5 | 172 | 2.62M |
| August 25, 2025 | 184.5 | 178 | 178 | 186 | 176.5 | 3.24M |
| August 22, 2025 | 182.5 | 179 | 179 | 186 | 177.5 | 5.35M |
| August 21, 2025 | 176.5 | 180 | 180 | 183.5 | 176 | 4.44M |
| August 20, 2025 | 178 | 174 | 174 | 180 | 173.5 | 2.71M |
| August 19, 2025 | 181 | 179 | 179 | 183 | 175.5 | 3.53M |
| August 18, 2025 | 176.5 | 180 | 180 | 181 | 175 | 3.2M |
| August 15, 2025 | 178 | 177.5 | 177.5 | 181.5 | 175 | 4.53M |
| August 14, 2025 | 176.5 | 177 | 177 | 180 | 173.5 | 5.38M |
| August 13, 2025 | 182 | 175 | 175 | 186 | 174 | 13.54M |
| August 12, 2025 | 167.5 | 178 | 178 | 178 | 166 | 18.86M |