154.00
-6(-3.75%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 11, 2025 | 153.5 | 162 | 162 | 163 | 153.5 | 6.05M |
| August 08, 2025 | 154 | 153.5 | 153.5 | 155 | 151.5 | 1.58M |
| August 07, 2025 | 154 | 153 | 153 | 155 | 150 | 3.15M |
| August 06, 2025 | 146 | 152.5 | 152.5 | 154 | 146 | 6.78M |
| August 05, 2025 | 142 | 142.5 | 142.5 | 146 | 142 | 1.14M |
| August 04, 2025 | 138 | 140 | 140 | 140.5 | 137 | 557,003 |
| August 01, 2025 | 135 | 138.5 | 138.5 | 140 | 134.5 | 645,884 |
| July 31, 2025 | 136 | 137.5 | 137.5 | 138.5 | 136 | 625,480 |
| July 30, 2025 | 136.5 | 135.5 | 135.5 | 137.5 | 134.5 | 349,424 |
| July 29, 2025 | 136 | 136.5 | 136.5 | 137.5 | 133 | 582,675 |
| July 28, 2025 | 136 | 135.5 | 135.5 | 136.5 | 133.5 | 384,635 |
| July 25, 2025 | 135 | 134.5 | 134.5 | 135.5 | 133.5 | 490,697 |
| July 24, 2025 | 135 | 135 | 135 | 135.5 | 133.5 | 601,911 |
| July 23, 2025 | 133 | 133.5 | 133.5 | 134.5 | 133 | 743,934 |
| July 22, 2025 | 137 | 132 | 132 | 137.5 | 131 | 1.77M |
| July 21, 2025 | 139.5 | 137 | 137 | 140 | 137 | 965,915 |
| July 18, 2025 | 140.5 | 139.5 | 139.5 | 140.5 | 138.5 | 881,103 |
| July 17, 2025 | 139.5 | 139.5 | 139.5 | 140.5 | 138 | 684,123 |
| July 16, 2025 | 138 | 138.5 | 138.5 | 139 | 137.5 | 1.19M |
| July 15, 2025 | 139 | 136.5 | 136.5 | 140.5 | 136.5 | 2.63M |
| July 14, 2025 | 145.5 | 139 | 139 | 147 | 139 | 2.68M |
| July 11, 2025 | 147.5 | 145.5 | 145.5 | 149 | 145.5 | 1.79M |
| July 10, 2025 | 152.5 | 147 | 147 | 153.5 | 147 | 3.59M |
| July 09, 2025 | 153 | 159 | 159 | 159 | 150 | 11.13M |
| July 08, 2025 | 149 | 151.5 | 151.5 | 152 | 146 | 4.24M |
| July 07, 2025 | 146 | 148.5 | 148.5 | 149.5 | 144 | 2.9M |