169.00
-0.5(-0.30%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 169 | 169 | 169 | 172.5 | 168.5 | 351,085 |
| December 03, 2025 | 165.5 | 168.5 | 168.5 | 169 | 165.5 | 376,111 |
| December 02, 2025 | 164 | 164.5 | 164.5 | 166 | 161.5 | 203,919 |
| December 01, 2025 | 161 | 163 | 163 | 163.5 | 161 | 177,160 |
| November 28, 2025 | 158.5 | 161 | 161 | 161 | 156.5 | 228,172 |
| November 27, 2025 | 155.5 | 157 | 157 | 157 | 154 | 87,316 |
| November 26, 2025 | 154 | 155 | 155 | 155.5 | 153 | 109,662 |
| November 25, 2025 | 151.5 | 153 | 153 | 153.5 | 151 | 186,058 |
| November 24, 2025 | 148.5 | 148 | 148 | 148.5 | 146 | 74,224 |
| November 21, 2025 | 151.5 | 146.5 | 146.5 | 152 | 146 | 198,375 |
| November 20, 2025 | 151 | 153.5 | 153.5 | 154.5 | 151 | 150,549 |
| November 19, 2025 | 150.5 | 149 | 149 | 152.5 | 145 | 319,343 |
| November 18, 2025 | 153 | 151.5 | 151.5 | 154.5 | 150.5 | 211,659 |
| November 17, 2025 | 150.5 | 155.5 | 155.5 | 158 | 150 | 384,433 |
| November 14, 2025 | 150 | 150 | 150 | 154.5 | 149 | 170,019 |
| November 13, 2025 | 156 | 152 | 152 | 156 | 151 | 171,354 |
| November 12, 2025 | 150.5 | 152 | 152 | 154 | 150.5 | 138,015 |
| November 11, 2025 | 158 | 151 | 151 | 158 | 150.5 | 219,606 |
| November 10, 2025 | 159.5 | 156 | 156 | 159.5 | 152 | 202,373 |
| November 07, 2025 | 158 | 154.5 | 154.5 | 159 | 153 | 347,884 |
| November 06, 2025 | 164 | 158 | 158 | 164 | 155 | 597,278 |
| November 05, 2025 | 165 | 162.5 | 162.5 | 166 | 161 | 541,971 |
| November 04, 2025 | 172.5 | 168 | 168 | 173 | 165 | 440,567 |
| November 03, 2025 | 172 | 172 | 172 | 174 | 170 | 292,029 |
| October 31, 2025 | 167.5 | 171.5 | 171.5 | 171.5 | 167.5 | 315,105 |
| October 30, 2025 | 167.5 | 167 | 167 | 169 | 166 | 175,938 |
| October 29, 2025 | 166.5 | 167 | 167 | 169.5 | 166 | 326,938 |
| October 28, 2025 | 169 | 164.5 | 164.5 | 169 | 164.5 | 361,025 |
| October 27, 2025 | 172 | 167.5 | 167.5 | 172 | 166.5 | 289,180 |
| October 23, 2025 | 169.5 | 170 | 170 | 170.5 | 167.5 | 350,004 |
| October 22, 2025 | 170.5 | 170.5 | 170.5 | 172.5 | 169.5 | 289,275 |
| October 21, 2025 | 166 | 171 | 171 | 172.5 | 165.5 | 657,167 |
| October 20, 2025 | 161.5 | 164.5 | 164.5 | 164.5 | 160.5 | 205,040 |
| October 17, 2025 | 165 | 160.5 | 160.5 | 165 | 160.5 | 191,599 |
| October 16, 2025 | 165 | 164.5 | 164.5 | 167 | 163.5 | 285,208 |
| October 15, 2025 | 161.5 | 163 | 163 | 164 | 161 | 242,833 |
| October 14, 2025 | 163 | 161 | 161 | 167 | 160 | 494,569 |
| October 13, 2025 | 159 | 161.5 | 161.5 | 162 | 154.5 | 436,003 |
| October 09, 2025 | 167 | 162 | 162 | 167 | 161.5 | 369,298 |
| October 08, 2025 | 165 | 162 | 162 | 165 | 160.5 | 299,778 |
| October 07, 2025 | 166 | 164.5 | 164.5 | 167.5 | 164.5 | 226,903 |
| October 03, 2025 | 165.5 | 164.5 | 164.5 | 166 | 164 | 148,432 |
| October 02, 2025 | 168 | 164.5 | 164.5 | 170 | 164 | 364,475 |
| October 01, 2025 | 166 | 166 | 166 | 168.5 | 165.5 | 209,854 |
| September 30, 2025 | 166 | 166 | 166 | 167 | 163.5 | 299,822 |
| September 26, 2025 | 171 | 165 | 165 | 171 | 165 | 636,796 |
| September 25, 2025 | 175.5 | 171 | 171 | 175.5 | 170 | 626,025 |
| September 24, 2025 | 176 | 174.5 | 174.5 | 177 | 174 | 579,011 |
| September 23, 2025 | 173.5 | 177 | 177 | 178.5 | 173.5 | 1.01M |
| September 22, 2025 | 171 | 174 | 174 | 174 | 170.5 | 421,346 |
| September 19, 2025 | 168.5 | 171 | 171 | 172 | 168 | 352,105 |
| September 18, 2025 | 170 | 168.5 | 168.5 | 171.5 | 167.5 | 413,211 |
| September 17, 2025 | 171 | 168 | 168 | 171.5 | 167.5 | 428,451 |
| September 16, 2025 | 171.5 | 170.5 | 170.5 | 172 | 168.5 | 571,353 |
| September 15, 2025 | 177 | 171.5 | 171.5 | 177 | 168 | 1.23M |
| September 12, 2025 | 181 | 177.5 | 177.5 | 187 | 177 | 4.57M |
| September 11, 2025 | 176 | 175.5 | 175.5 | 179 | 174.5 | 1.19M |
| September 10, 2025 | 175 | 175 | 175 | 178 | 174.5 | 773,888 |
| September 09, 2025 | 179 | 175.5 | 175.5 | 179.5 | 174.5 | 830,266 |
| September 08, 2025 | 176.5 | 177 | 177 | 180 | 172 | 937,189 |