126.50
+2(+1.61%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 22, 2025 | 125 | 126.5 | 126.5 | 127.5 | 123.5 | 1.51M |
| May 21, 2025 | 125 | 124.5 | 124.5 | 125.5 | 123.5 | 1.71M |
| May 20, 2025 | 123.5 | 124 | 124 | 124 | 118.5 | 2.75M |
| May 19, 2025 | 116.5 | 124 | 124 | 126.5 | 115.5 | 8.09M |
| May 16, 2025 | 108 | 116 | 116 | 116 | 108 | 2.89M |
| May 15, 2025 | 108 | 105.5 | 105.5 | 109 | 105.5 | 1.04M |
| May 14, 2025 | 107.5 | 108.5 | 108.5 | 109 | 105 | 1.71M |
| May 13, 2025 | 105.5 | 106 | 106 | 107.5 | 104.5 | 893,969 |
| May 12, 2025 | 103 | 104 | 104 | 106 | 102.5 | 908,859 |
| May 09, 2025 | 99.8 | 103.5 | 103.5 | 104.5 | 99.8 | 2.2M |
| May 08, 2025 | 100 | 99.3 | 99.3 | 100 | 98.5 | 1.3M |
| May 07, 2025 | 102 | 99.5 | 99.5 | 102 | 97.8 | 1.92M |
| May 06, 2025 | 104 | 106 | 106 | 107 | 102.5 | 749,653 |
| May 05, 2025 | 109 | 104 | 104 | 109 | 103 | 1.01M |
| May 02, 2025 | 107.5 | 109 | 109 | 110.5 | 107 | 657,755 |
| May 01, 2025 | 107 | 106.5 | 106.5 | 108 | 105 | 390,938 |
| April 30, 2025 | 107 | 106.5 | 106.5 | 108 | 105 | 391,264 |
| April 29, 2025 | 107 | 107 | 107 | 107.5 | 106 | 290,362 |
| April 28, 2025 | 105 | 106 | 106 | 107 | 104.5 | 290,716 |
| April 25, 2025 | 104.5 | 104.5 | 104.5 | 105.5 | 103.5 | 402,666 |
| April 24, 2025 | 102 | 103 | 103 | 103 | 101 | 232,169 |
| April 23, 2025 | 98 | 101 | 101 | 101.5 | 98 | 383,563 |
| April 22, 2025 | 98.2 | 96.1 | 96.1 | 98.8 | 96.1 | 376,491 |
| April 21, 2025 | 101.5 | 98.5 | 98.5 | 101.5 | 98.5 | 388,252 |
| April 18, 2025 | 101 | 102 | 102 | 103.5 | 100.5 | 490,585 |
| April 17, 2025 | 100 | 100.5 | 100.5 | 101 | 99.5 | 926,755 |
| April 16, 2025 | 104 | 101 | 101 | 104.5 | 101 | 767,152 |
| April 15, 2025 | 104 | 105 | 105 | 106 | 103 | 680,764 |
| April 14, 2025 | 101.5 | 104.5 | 104.5 | 106 | 100 | 1.48M |
| April 11, 2025 | 92.9 | 98.6 | 98.6 | 99.2 | 89.4 | 1.12M |
| April 10, 2025 | 93.5 | 93.5 | 93.5 | 93.5 | 93.5 | 139,350 |
| April 09, 2025 | 85.5 | 85 | 85 | 89.1 | 83.5 | 2.11M |
| April 08, 2025 | 91.4 | 91.4 | 91.4 | 94.5 | 91.4 | 1.48M |
| April 07, 2025 | 101.5 | 101.5 | 101.5 | 101.5 | 101.5 | 91,619 |
| April 02, 2025 | 113.5 | 112.5 | 112.5 | 113.5 | 111.5 | 547,627 |
| April 01, 2025 | 114 | 113 | 113 | 114 | 111.5 | 908,231 |
| March 31, 2025 | 116 | 113.5 | 113.5 | 116 | 111 | 1.28M |
| March 28, 2025 | 123 | 119 | 119 | 123 | 118.5 | 906,062 |
| March 27, 2025 | 122 | 122.5 | 122.5 | 123 | 121 | 559,225 |
| March 26, 2025 | 121.5 | 123.5 | 123.5 | 124 | 121.5 | 815,830 |
| March 25, 2025 | 124 | 121 | 121 | 124 | 121 | 475,261 |
| March 24, 2025 | 121 | 122 | 122 | 125.5 | 121 | 1.09M |
| March 21, 2025 | 120 | 120.5 | 120.5 | 121.5 | 119.5 | 379,616 |
| March 20, 2025 | 120 | 119.5 | 119.5 | 120.5 | 119 | 367,006 |
| March 19, 2025 | 123 | 119 | 119 | 123 | 119 | 599,833 |
| March 18, 2025 | 121 | 122.5 | 122.5 | 122.5 | 120 | 504,986 |
| March 17, 2025 | 121 | 120 | 120 | 122 | 120 | 418,373 |
| March 14, 2025 | 123 | 121.5 | 121.5 | 125 | 121.5 | 984,571 |
| March 13, 2025 | 123 | 121.5 | 121.5 | 125 | 121.5 | 986,666 |
| March 12, 2025 | 120.5 | 121 | 121 | 123 | 120 | 635,168 |
| March 11, 2025 | 121.5 | 120 | 120 | 122 | 119 | 907,024 |
| March 10, 2025 | 125 | 123.5 | 123.5 | 126.5 | 123 | 768,074 |
| March 07, 2025 | 126.5 | 125 | 125 | 126.5 | 124.5 | 1.06M |
| March 06, 2025 | 127.5 | 127.5 | 127.5 | 129 | 127 | 846,600 |
| March 05, 2025 | 127.5 | 127.5 | 127.5 | 128.5 | 126 | 1.03M |
| March 04, 2025 | 125.5 | 126.5 | 126.5 | 127.5 | 125 | 937,225 |
| March 03, 2025 | 127 | 127 | 127 | 128 | 126 | 566,594 |
| February 27, 2025 | 130 | 127 | 127 | 131 | 127 | 965,530 |
| February 26, 2025 | 128.5 | 129 | 129 | 129.5 | 127.5 | 593,726 |
| February 25, 2025 | 130 | 129.5 | 129.5 | 131 | 129 | 869,723 |