160.50
-4(-2.43%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 05, 2025 | 178.5 | 175 | 175 | 178.5 | 173.5 | 933,561 |
| September 04, 2025 | 186 | 178.5 | 178.5 | 186 | 176 | 1.94M |
| September 03, 2025 | 173.5 | 180 | 180 | 180 | 172 | 1.53M |
| September 02, 2025 | 178.5 | 173 | 173 | 181.5 | 172 | 2.7M |
| September 01, 2025 | 174.5 | 176 | 176 | 179.5 | 170 | 4.47M |
| August 29, 2025 | 159.5 | 174.5 | 174.5 | 174.5 | 159 | 3.53M |
| August 28, 2025 | 156 | 159 | 159 | 163 | 155.5 | 1.64M |
| August 27, 2025 | 155 | 155.5 | 155.5 | 158 | 153 | 772,979 |
| August 26, 2025 | 153 | 153 | 153 | 156.5 | 149.5 | 888,254 |
| August 25, 2025 | 151 | 151.5 | 151.5 | 153.5 | 151 | 360,043 |
| August 22, 2025 | 149.5 | 148.5 | 148.5 | 150.5 | 147.5 | 355,963 |
| August 21, 2025 | 151 | 149.5 | 149.5 | 154 | 148.5 | 409,055 |
| August 20, 2025 | 154 | 149 | 149 | 154.5 | 149 | 854,233 |
| August 19, 2025 | 156.5 | 156.5 | 156.5 | 160 | 153 | 892,293 |
| August 18, 2025 | 150 | 156.5 | 156.5 | 159.5 | 150 | 1.4M |
| August 15, 2025 | 153 | 150 | 150 | 154 | 149.5 | 379,605 |
| August 14, 2025 | 148 | 152 | 152 | 153 | 148 | 697,522 |
| August 13, 2025 | 153 | 148 | 148 | 154 | 146 | 824,528 |
| August 12, 2025 | 150 | 151 | 151 | 152.5 | 147.5 | 852,386 |
| August 11, 2025 | 156 | 150.5 | 150.5 | 156 | 147.5 | 885,421 |
| August 08, 2025 | 152.5 | 151 | 151 | 154 | 150 | 690,111 |
| August 07, 2025 | 150.5 | 152.5 | 152.5 | 158 | 148.5 | 1.66M |
| August 06, 2025 | 146.5 | 146 | 146 | 149.5 | 144.5 | 799,173 |
| August 05, 2025 | 145 | 148 | 148 | 155.5 | 143.5 | 2.54M |
| August 04, 2025 | 144 | 142 | 142 | 145 | 141 | 671,687 |
| August 01, 2025 | 134.5 | 145 | 145 | 146 | 133 | 1.34M |
| July 31, 2025 | 139 | 136 | 136 | 140.5 | 135.5 | 468,411 |
| July 30, 2025 | 135 | 138.5 | 138.5 | 141 | 134 | 894,783 |
| July 29, 2025 | 135 | 134 | 134 | 136 | 132 | 364,719 |
| July 28, 2025 | 137.5 | 136 | 136 | 139.5 | 133.5 | 631,146 |
| July 25, 2025 | 134.5 | 135.5 | 135.5 | 139 | 133.5 | 676,850 |
| July 24, 2025 | 133 | 134.5 | 134.5 | 134.5 | 130 | 424,306 |
| July 23, 2025 | 133 | 131.5 | 131.5 | 135.5 | 131.5 | 512,676 |