173.00
-1(-0.57%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 176 | 174 | 174 | 179.5 | 174 | 787,009 |
| December 03, 2025 | 173.5 | 175.5 | 175.5 | 179 | 173 | 812,953 |
| December 02, 2025 | 175.5 | 172.5 | 172.5 | 175.5 | 172.5 | 488,207 |
| December 01, 2025 | 176.5 | 175.5 | 175.5 | 178.5 | 171 | 1.06M |
| November 28, 2025 | 180 | 176.5 | 176.5 | 182 | 175.5 | 1.52M |
| November 27, 2025 | 166.5 | 177.5 | 177.5 | 181.5 | 166.5 | 2.41M |
| November 26, 2025 | 168.5 | 165.5 | 165.5 | 170.5 | 165 | 812,802 |
| November 25, 2025 | 165.5 | 169 | 169 | 169 | 164.5 | 732,094 |
| November 24, 2025 | 165.5 | 165 | 165 | 166.5 | 162 | 587,723 |
| November 21, 2025 | 165.5 | 163.5 | 163.5 | 171.5 | 160.5 | 1.58M |
| November 20, 2025 | 164 | 167.5 | 167.5 | 171.5 | 164 | 1.22M |
| November 19, 2025 | 162 | 159 | 159 | 167 | 158 | 788,448 |
| November 18, 2025 | 162 | 162.5 | 162.5 | 171 | 162 | 1.03M |
| November 17, 2025 | 172 | 164 | 164 | 172 | 163.5 | 777,489 |
| November 14, 2025 | 169 | 169.5 | 169.5 | 172.5 | 168 | 793,427 |
| November 13, 2025 | 170 | 173.5 | 173.5 | 173.5 | 169 | 1.21M |
| November 12, 2025 | 169.5 | 169 | 169 | 172 | 168.5 | 660,764 |
| November 11, 2025 | 168 | 169 | 169 | 174 | 168 | 1.17M |
| November 10, 2025 | 167.5 | 168 | 168 | 169 | 165 | 879,526 |
| November 07, 2025 | 178 | 166 | 166 | 179 | 163.5 | 3.34M |
| November 06, 2025 | 178 | 177 | 177 | 180.5 | 175.5 | 1.14M |
| November 05, 2025 | 176 | 179 | 179 | 181 | 173.5 | 1.42M |
| November 04, 2025 | 193 | 182 | 182 | 193 | 182 | 1.76M |
| November 03, 2025 | 186 | 193 | 193 | 193 | 186 | 1.49M |
| October 31, 2025 | 187 | 185 | 185 | 190.5 | 185 | 1.15M |
| October 30, 2025 | 189 | 185.5 | 185.5 | 193.5 | 184 | 1.51M |
| October 29, 2025 | 194 | 188 | 188 | 195.5 | 184.5 | 2.09M |
| October 28, 2025 | 200 | 192 | 192 | 200 | 190 | 2.82M |
| October 27, 2025 | 198.5 | 200.5 | 200.5 | 201.5 | 193 | 2.75M |
| October 23, 2025 | 190 | 195.5 | 195.5 | 206 | 190 | 4.81M |
| October 22, 2025 | 193 | 191.5 | 191.5 | 196 | 190.5 | 1.87M |
| October 21, 2025 | 201.5 | 193 | 193 | 205.5 | 193 | 4.39M |
| October 20, 2025 | 202.5 | 202 | 202 | 210 | 198.5 | 3.69M |
| October 17, 2025 | 203 | 198.5 | 198.5 | 213.5 | 197 | 5.48M |
| October 16, 2025 | 211.5 | 204.5 | 204.5 | 214 | 203 | 3.15M |
| October 15, 2025 | 207 | 209.5 | 209.5 | 211 | 202.5 | 1.78M |
| October 14, 2025 | 211 | 203.5 | 203.5 | 214 | 199.5 | 3.71M |
| October 13, 2025 | 197 | 205.5 | 205.5 | 207 | 196.5 | 3.57M |
| October 09, 2025 | 226 | 211.5 | 211.5 | 228 | 205 | 5.79M |
| October 08, 2025 | 221.5 | 221 | 221 | 232 | 217 | 7.72M |
| October 07, 2025 | 218 | 218 | 218 | 225 | 212.5 | 8.54M |
| October 03, 2025 | 204 | 220.5 | 220.5 | 220.5 | 201.5 | 9.17M |
| October 02, 2025 | 190 | 200.5 | 200.5 | 203 | 189.5 | 5.45M |
| October 01, 2025 | 194.5 | 190 | 190 | 196.5 | 186 | 3.24M |
| September 30, 2025 | 187.5 | 195 | 195 | 197 | 182 | 3.76M |
| September 26, 2025 | 185.5 | 186.5 | 186.5 | 190 | 178.5 | 6.43M |
| September 25, 2025 | 203 | 185.5 | 185.5 | 206 | 185.5 | 8.96M |
| September 24, 2025 | 198.5 | 206 | 206 | 207.5 | 196.5 | 4.71M |
| September 23, 2025 | 209.5 | 198.5 | 198.5 | 212.5 | 190 | 12.2M |
| September 22, 2025 | 190 | 209 | 209 | 209 | 187 | 9.71M |
| September 19, 2025 | 191 | 190 | 190 | 197.5 | 187.5 | 4.07M |
| September 18, 2025 | 191 | 191.5 | 191.5 | 195.5 | 185.5 | 4.22M |
| September 17, 2025 | 195.5 | 191 | 191 | 205 | 186.5 | 16.4M |
| September 16, 2025 | 180.5 | 194 | 194 | 194 | 173 | 4.92M |
| September 15, 2025 | 177 | 176.5 | 176.5 | 181.5 | 172 | 2.99M |
| September 12, 2025 | 175 | 178.5 | 178.5 | 183 | 174 | 4.71M |
| September 11, 2025 | 173 | 170.5 | 170.5 | 178 | 168.5 | 2.8M |
| September 10, 2025 | 167.5 | 172.5 | 172.5 | 174.5 | 166 | 1.73M |
| September 09, 2025 | 174.5 | 166 | 166 | 174.5 | 163 | 2.59M |
| September 08, 2025 | 179.5 | 174.5 | 174.5 | 182 | 167 | 4.13M |