203.00
+4.5(+2.27%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 05, 2025 | 173.5 | 174 | 174 | 178 | 170.5 | 1.69M |
| September 04, 2025 | 172.5 | 172 | 172 | 176 | 168.5 | 2.43M |
| September 03, 2025 | 166.5 | 168.5 | 168.5 | 173 | 165.5 | 1.4M |
| September 02, 2025 | 173 | 167.5 | 167.5 | 174.5 | 160.5 | 2.73M |
| September 01, 2025 | 184 | 170 | 170 | 184 | 167 | 5.14M |
| August 29, 2025 | 183.5 | 181.5 | 181.5 | 192 | 180 | 4.17M |
| August 28, 2025 | 184 | 178 | 178 | 193 | 177 | 4.74M |
| August 27, 2025 | 181 | 185.5 | 185.5 | 193 | 180 | 5.01M |
| August 26, 2025 | 177.5 | 178.5 | 178.5 | 185.5 | 170.5 | 10M |
| August 25, 2025 | 170 | 169 | 169 | 171.5 | 164 | 4.89M |
| August 22, 2025 | 161.5 | 166.5 | 166.5 | 168 | 155 | 8.06M |
| August 21, 2025 | 149 | 158.5 | 158.5 | 158.5 | 147.5 | 6.49M |
| August 20, 2025 | 133.5 | 144.5 | 144.5 | 144.5 | 130 | 5.65M |
| August 19, 2025 | 133 | 131.5 | 131.5 | 133 | 128 | 1.12M |
| August 18, 2025 | 124.5 | 130 | 130 | 133 | 122 | 1.92M |
| August 15, 2025 | 127.5 | 124.5 | 124.5 | 128 | 124 | 1.02M |
| August 14, 2025 | 132 | 127 | 127 | 134.5 | 126 | 1.92M |
| August 13, 2025 | 131 | 128.5 | 128.5 | 132 | 126.5 | 1.8M |
| August 12, 2025 | 124 | 128.5 | 128.5 | 134 | 124 | 3.63M |
| August 11, 2025 | 114 | 122 | 122 | 122.5 | 113 | 1.54M |
| August 08, 2025 | 115.5 | 114.5 | 114.5 | 116 | 112.5 | 845,642 |
| August 07, 2025 | 118 | 115.5 | 115.5 | 120 | 115 | 1.35M |
| August 06, 2025 | 118 | 120 | 120 | 125 | 117 | 2.06M |
| August 05, 2025 | 113.5 | 115 | 115 | 119.5 | 113.5 | 990,294 |
| August 04, 2025 | 114.5 | 112.5 | 112.5 | 116.5 | 112.5 | 739,413 |
| August 01, 2025 | 103 | 115.5 | 115.5 | 115.5 | 102 | 1.26M |
| July 31, 2025 | 106 | 105 | 105 | 107 | 104 | 242,173 |
| July 30, 2025 | 106.5 | 106 | 106 | 107.5 | 105 | 255,511 |
| July 29, 2025 | 109.5 | 106 | 106 | 109.5 | 104.5 | 402,801 |
| July 28, 2025 | 105 | 109 | 109 | 109 | 104 | 360,356 |
| July 25, 2025 | 106.5 | 105 | 105 | 107.5 | 105 | 292,174 |
| July 24, 2025 | 107.5 | 106 | 106 | 108 | 105.5 | 173,274 |
| July 23, 2025 | 107 | 107.5 | 107.5 | 108 | 106 | 293,281 |