149.00
-4(-2.61%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 152.5 | 149 | 149 | 153.5 | 147.5 | 567,911 |
| November 06, 2025 | 150.5 | 153 | 153 | 159 | 150.5 | 1.29M |
| November 05, 2025 | 147 | 149 | 149 | 150 | 145 | 789,286 |
| November 04, 2025 | 158.5 | 150 | 150 | 161 | 150 | 2.26M |
| November 03, 2025 | 143.5 | 157.5 | 157.5 | 157.5 | 143.5 | 2.93M |
| October 31, 2025 | 142 | 143.5 | 143.5 | 144 | 140.5 | 313,424 |
| October 30, 2025 | 148 | 141.5 | 141.5 | 149.5 | 141 | 827,545 |
| October 29, 2025 | 147 | 147 | 147 | 148 | 145 | 648,953 |
| October 28, 2025 | 140.5 | 145 | 145 | 148 | 139.5 | 1.08M |
| October 27, 2025 | 142.5 | 140.5 | 140.5 | 142.5 | 140 | 310,793 |
| October 23, 2025 | 141 | 140 | 140 | 141.5 | 139 | 391,308 |
| October 22, 2025 | 143.5 | 143 | 143 | 144.5 | 142 | 331,899 |
| October 21, 2025 | 144.5 | 145 | 145 | 146.5 | 144 | 563,361 |
| October 20, 2025 | 140 | 143.5 | 143.5 | 145 | 140 | 637,381 |
| October 17, 2025 | 142 | 139 | 139 | 142.5 | 139 | 424,652 |
| October 16, 2025 | 139 | 143 | 143 | 144.5 | 139 | 630,601 |
| October 15, 2025 | 138.5 | 137.5 | 137.5 | 139 | 136.5 | 429,413 |
| October 14, 2025 | 145 | 137 | 137 | 148.5 | 136.5 | 1.63M |
| October 13, 2025 | 138.5 | 141 | 141 | 143.5 | 138.5 | 1.28M |
| October 09, 2025 | 154.5 | 150 | 150 | 156.5 | 150 | 460,192 |
| October 08, 2025 | 150 | 153 | 153 | 153 | 149 | 361,004 |
| October 07, 2025 | 152 | 153 | 153 | 154 | 149 | 419,734 |
| October 03, 2025 | 151.5 | 150 | 150 | 152 | 150 | 385,057 |
| October 02, 2025 | 153 | 151.5 | 151.5 | 155.5 | 151 | 497,932 |
| October 01, 2025 | 155.5 | 152.5 | 152.5 | 156.5 | 152 | 450,136 |
| September 30, 2025 | 153 | 155.5 | 155.5 | 155.5 | 151.5 | 396,523 |
| September 26, 2025 | 157.5 | 152 | 152 | 157.5 | 150 | 968,952 |
| September 25, 2025 | 159.5 | 158.5 | 158.5 | 161 | 158 | 369,702 |
| September 24, 2025 | 165 | 159.5 | 159.5 | 165 | 158 | 1.04M |
| September 23, 2025 | 166 | 164.5 | 164.5 | 170 | 164.5 | 1.98M |
| September 22, 2025 | 163 | 165.5 | 165.5 | 166 | 162.5 | 898,108 |
| September 19, 2025 | 161.5 | 162.5 | 162.5 | 166.5 | 161.5 | 1.42M |
| September 18, 2025 | 160 | 162 | 162 | 162.5 | 159 | 665,104 |
| September 17, 2025 | 157 | 158.5 | 158.5 | 161 | 156 | 480,025 |
| September 16, 2025 | 156.5 | 158 | 158 | 159 | 156.5 | 333,250 |
| September 15, 2025 | 159.5 | 156.5 | 156.5 | 159.5 | 154.5 | 758,090 |
| September 12, 2025 | 159 | 160.5 | 160.5 | 168 | 159 | 2.07M |
| September 11, 2025 | 160 | 158 | 158 | 162 | 157 | 873,122 |
| September 10, 2025 | 161.5 | 159 | 159 | 162.5 | 159 | 704,334 |
| September 09, 2025 | 166 | 161 | 161 | 166 | 158.5 | 2.64M |
| September 08, 2025 | 165.5 | 167.5 | 167.5 | 173 | 165.5 | 3.59M |
| September 05, 2025 | 161 | 161 | 161 | 165.5 | 160.5 | 1.11M |
| September 04, 2025 | 162 | 157 | 157 | 164 | 157 | 756,476 |
| September 03, 2025 | 159.5 | 158 | 158 | 161.5 | 158 | 490,227 |
| September 02, 2025 | 162 | 161 | 161 | 162.5 | 157 | 796,272 |
| September 01, 2025 | 164 | 160.5 | 160.5 | 166.5 | 159 | 1.07M |
| August 29, 2025 | 166.5 | 165 | 165 | 171 | 165 | 1.32M |
| August 28, 2025 | 170 | 165 | 165 | 170 | 164 | 1.59M |
| August 27, 2025 | 171.5 | 170.5 | 170.5 | 173 | 169 | 2.14M |
| August 26, 2025 | 167.5 | 168 | 168 | 172 | 165 | 2.15M |
| August 25, 2025 | 159.5 | 168 | 168 | 169 | 158.5 | 2.15M |
| August 22, 2025 | 158.5 | 154.5 | 154.5 | 160 | 154.5 | 899,150 |
| August 21, 2025 | 156.5 | 158.5 | 158.5 | 162.5 | 156.5 | 1.13M |
| August 20, 2025 | 160.5 | 155 | 155 | 161.5 | 155 | 1.55M |
| August 19, 2025 | 165.5 | 163 | 163 | 169 | 162.5 | 1.66M |
| August 18, 2025 | 168.5 | 164.5 | 164.5 | 169 | 164.5 | 1.96M |
| August 15, 2025 | 173.5 | 169.5 | 169.5 | 174 | 168.5 | 2.54M |
| August 14, 2025 | 169.5 | 172.5 | 172.5 | 176.5 | 168.5 | 4.93M |
| August 13, 2025 | 174 | 169.5 | 169.5 | 174.5 | 164.5 | 3.85M |
| August 12, 2025 | 168 | 170.5 | 170.5 | 174 | 165.5 | 6.03M |