149.50
-1.5(-0.99%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 152 | 149.5 | 149.5 | 152 | 145 | 291,284 |
| September 25, 2025 | 152 | 151 | 151 | 155 | 148 | 234,555 |
| September 24, 2025 | 156 | 154.5 | 154.5 | 156 | 149.5 | 380,031 |
| September 23, 2025 | 164 | 157.5 | 157.5 | 164.5 | 155 | 1.01M |
| September 22, 2025 | 147 | 161.5 | 161.5 | 161.5 | 147 | 1.32M |
| September 19, 2025 | 147.5 | 147 | 147 | 147.5 | 142 | 429,994 |
| September 18, 2025 | 141.5 | 146 | 146 | 149 | 141.5 | 396,010 |
| September 17, 2025 | 140 | 140 | 140 | 142 | 139.5 | 75,070 |
| September 16, 2025 | 142.5 | 140 | 140 | 142.5 | 139.5 | 143,002 |
| September 15, 2025 | 143 | 142 | 142 | 147.5 | 142 | 356,015 |
| September 12, 2025 | 142.5 | 141 | 141 | 145 | 141 | 203,837 |
| September 11, 2025 | 143.5 | 141.5 | 141.5 | 148.5 | 139.5 | 525,440 |
| September 10, 2025 | 138.5 | 140.5 | 140.5 | 141 | 138 | 122,193 |
| September 09, 2025 | 139 | 138.5 | 138.5 | 141 | 136.5 | 144,864 |
| September 08, 2025 | 137 | 138.5 | 138.5 | 139.5 | 136.5 | 177,254 |
| September 05, 2025 | 138.5 | 136.5 | 136.5 | 138.5 | 133.5 | 267,543 |
| September 04, 2025 | 140 | 138.5 | 138.5 | 141 | 137.5 | 103,306 |
| September 03, 2025 | 141 | 137.5 | 137.5 | 141.5 | 137 | 179,265 |
| September 02, 2025 | 144 | 142 | 142 | 145.5 | 139.5 | 131,662 |
| September 01, 2025 | 146 | 142 | 142 | 151 | 141 | 395,861 |
| August 29, 2025 | 144.5 | 146 | 146 | 146 | 142 | 116,852 |
| August 28, 2025 | 150 | 144 | 144 | 150.5 | 142.5 | 258,357 |
| August 27, 2025 | 144.5 | 148 | 148 | 149 | 144.5 | 231,116 |
| August 26, 2025 | 143 | 144.5 | 144.5 | 144.5 | 140 | 84,799 |
| August 25, 2025 | 147.5 | 144 | 144 | 148 | 144 | 132,128 |
| August 22, 2025 | 145.5 | 141.5 | 141.5 | 145.5 | 140 | 163,262 |
| August 21, 2025 | 137.5 | 145.5 | 145.28 | 146.5 | 137.5 | 252,433 |
| August 20, 2025 | 144 | 136 | 135.79 | 144 | 136 | 347,036 |
| August 19, 2025 | 150 | 144 | 143.78 | 152.5 | 144 | 417,217 |
| August 18, 2025 | 145.5 | 148.5 | 148.27 | 153.5 | 143 | 593,739 |
| August 15, 2025 | 151 | 143.5 | 143.5 | 151 | 143.5 | 775,075 |
| August 14, 2025 | 150 | 152 | 152 | 156.5 | 146 | 2.09M |
| August 13, 2025 | 132 | 143 | 143 | 143 | 132 | 485,932 |
| August 12, 2025 | 133.5 | 130 | 130 | 133.5 | 128 | 77,642 |
| August 11, 2025 | 129 | 130.5 | 130.5 | 132 | 128 | 63,133 |
| August 08, 2025 | 136 | 129 | 129 | 136.5 | 129 | 292,198 |
| August 07, 2025 | 129.5 | 130 | 130 | 131.5 | 128.5 | 103,208 |
| August 06, 2025 | 128.5 | 129.5 | 129.5 | 130 | 128 | 52,734 |
| August 05, 2025 | 126.5 | 129 | 129 | 131.5 | 126.5 | 119,148 |
| August 04, 2025 | 122.5 | 125.5 | 125.5 | 126.5 | 121.5 | 104,350 |
| August 01, 2025 | 124 | 124 | 124 | 127.5 | 120.5 | 110,624 |
| July 31, 2025 | 125 | 124.5 | 124.5 | 127.5 | 124.5 | 77,291 |
| July 30, 2025 | 126.5 | 125.5 | 125.5 | 128 | 125.5 | 64,507 |
| July 29, 2025 | 127.5 | 126 | 126 | 129 | 125 | 96,471 |
| July 28, 2025 | 129.5 | 128.5 | 128.5 | 129.5 | 126.5 | 45,447 |
| July 25, 2025 | 130 | 128.5 | 128.5 | 130 | 128 | 42,403 |
| July 24, 2025 | 130.5 | 129.5 | 129.5 | 130.5 | 128.5 | 44,489 |
| July 23, 2025 | 130 | 130.5 | 130.5 | 132.5 | 129.5 | 89,615 |
| July 22, 2025 | 134.5 | 128.5 | 128.5 | 135 | 127.5 | 139,650 |
| July 21, 2025 | 134 | 135 | 135 | 137 | 133.5 | 144,046 |
| July 18, 2025 | 135.5 | 133 | 133 | 136.5 | 133 | 86,662 |
| July 17, 2025 | 133.5 | 134.5 | 134.5 | 141.5 | 133.5 | 338,150 |
| July 16, 2025 | 132 | 132.5 | 132.5 | 138 | 132 | 181,130 |
| July 15, 2025 | 125 | 129.5 | 129.5 | 131.5 | 125 | 84,540 |
| July 14, 2025 | 131 | 127 | 127 | 131 | 127 | 31,830 |
| July 11, 2025 | 130 | 130.5 | 130.5 | 131 | 128 | 33,299 |
| July 10, 2025 | 126 | 130.5 | 130.5 | 132 | 126 | 114,132 |
| July 09, 2025 | 127 | 125.5 | 125.5 | 127.5 | 125.5 | 37,431 |
| July 08, 2025 | 128 | 124.5 | 124.5 | 128 | 122.5 | 85,594 |
| July 07, 2025 | 128 | 126 | 126 | 128 | 126 | 29,512 |