179.50
-0.5(-0.28%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 180 | 179.5 | 179.5 | 181 | 177 | 437,619 |
| December 04, 2025 | 180 | 180 | 180 | 181.5 | 179 | 358,761 |
| December 03, 2025 | 178.5 | 179 | 179 | 181 | 178.5 | 269,769 |
| December 02, 2025 | 181.5 | 178.5 | 178.5 | 182 | 178.5 | 295,250 |
| December 01, 2025 | 182 | 180.5 | 180.5 | 183 | 180.5 | 420,035 |
| November 28, 2025 | 181 | 182.5 | 182.5 | 183.5 | 181 | 471,702 |
| November 27, 2025 | 180 | 181 | 181 | 182 | 180 | 234,186 |
| November 26, 2025 | 178.5 | 179.5 | 179.5 | 180.5 | 178.5 | 430,140 |
| November 25, 2025 | 176.5 | 178 | 178 | 178.5 | 175.5 | 457,247 |
| November 24, 2025 | 180 | 174 | 174 | 180 | 174 | 814,685 |
| November 21, 2025 | 176.5 | 178 | 178 | 182 | 176 | 910,842 |
| November 20, 2025 | 177 | 179 | 179 | 180 | 176.5 | 691,267 |
| November 19, 2025 | 175.5 | 173.5 | 173.5 | 177.5 | 173.5 | 867,939 |
| November 18, 2025 | 174 | 175.5 | 175.5 | 179 | 174 | 868,872 |
| November 17, 2025 | 180.5 | 178 | 178 | 180.5 | 176 | 844,515 |
| November 14, 2025 | 180.5 | 181 | 181 | 183 | 179.5 | 529,012 |
| November 13, 2025 | 186 | 183 | 183 | 187 | 182.5 | 695,774 |
| November 12, 2025 | 190.5 | 185.5 | 185.5 | 192.5 | 185.5 | 1.5M |
| November 11, 2025 | 183.5 | 184 | 184 | 186 | 183.5 | 631,114 |
| November 10, 2025 | 182 | 181.5 | 181.5 | 183 | 181 | 387,563 |
| November 07, 2025 | 183.5 | 182 | 182 | 185 | 181.5 | 1.09M |
| November 06, 2025 | 186.5 | 187 | 187 | 188 | 185.5 | 509,654 |
| November 05, 2025 | 186.5 | 185 | 185 | 186.5 | 182 | 1.17M |
| November 04, 2025 | 195.5 | 189 | 189 | 195.5 | 188.5 | 1.36M |
| November 03, 2025 | 200 | 195 | 195 | 200.5 | 195 | 1.53M |
| October 31, 2025 | 202.5 | 200.5 | 200.5 | 204.5 | 200 | 814,459 |
| October 30, 2025 | 204.5 | 202.5 | 202.5 | 206 | 201.5 | 559,204 |
| October 29, 2025 | 210.5 | 203.5 | 203.5 | 210.5 | 203.5 | 1.21M |
| October 28, 2025 | 210 | 208 | 208 | 212 | 207.5 | 833,420 |
| October 27, 2025 | 215 | 213 | 213 | 216 | 211.5 | 334,825 |
| October 23, 2025 | 217.5 | 212.5 | 212.5 | 217.5 | 212.5 | 372,571 |
| October 22, 2025 | 215 | 217 | 217 | 219 | 215 | 410,373 |
| October 21, 2025 | 218 | 215 | 215 | 221.5 | 215 | 1.09M |
| October 20, 2025 | 210.5 | 215.5 | 215.5 | 216 | 210.5 | 594,122 |
| October 17, 2025 | 208 | 210 | 210 | 210.5 | 208 | 174,720 |
| October 16, 2025 | 209 | 209 | 209 | 211 | 208 | 312,277 |
| October 15, 2025 | 207.5 | 209 | 209 | 209 | 207 | 271,449 |
| October 14, 2025 | 209 | 207 | 207 | 212 | 207 | 562,812 |
| October 13, 2025 | 200.5 | 209 | 209 | 209 | 200.5 | 508,793 |
| October 09, 2025 | 216.5 | 211.5 | 211.5 | 217 | 211.5 | 454,197 |
| October 08, 2025 | 208 | 215 | 215 | 216 | 208 | 1.17M |
| October 07, 2025 | 208.5 | 207 | 207 | 209.5 | 205.5 | 430,596 |
| October 03, 2025 | 211 | 207 | 207 | 211 | 207 | 372,078 |
| October 02, 2025 | 212 | 209 | 209 | 212 | 207.5 | 460,227 |
| October 01, 2025 | 218 | 210 | 210 | 218 | 209.5 | 683,247 |
| September 30, 2025 | 217 | 217 | 217 | 217 | 213 | 412,110 |
| September 26, 2025 | 218 | 213.5 | 213.5 | 218 | 211.5 | 645,962 |
| September 25, 2025 | 218 | 218 | 218 | 219.5 | 215.5 | 568,979 |
| September 24, 2025 | 225 | 217.5 | 217.5 | 225 | 217.5 | 1.21M |
| September 23, 2025 | 228 | 225 | 225 | 228.5 | 221 | 1.68M |
| September 22, 2025 | 222.5 | 230 | 230 | 234.5 | 217.5 | 4.57M |
| September 19, 2025 | 212 | 219 | 219 | 221 | 212 | 2.74M |
| September 18, 2025 | 212 | 211 | 211 | 213.5 | 211 | 612,042 |
| September 17, 2025 | 210 | 210.5 | 210.5 | 215 | 209 | 891,042 |
| September 16, 2025 | 208 | 210 | 210 | 211.5 | 207 | 429,125 |
| September 15, 2025 | 206 | 206.5 | 206.5 | 209 | 205 | 298,196 |
| September 12, 2025 | 207 | 205.5 | 205.5 | 209 | 205.5 | 263,205 |
| September 11, 2025 | 209.5 | 204.5 | 204.5 | 211 | 204 | 396,117 |
| September 10, 2025 | 210 | 208.5 | 208.5 | 212 | 208.5 | 341,012 |
| September 09, 2025 | 213 | 209 | 209 | 213.5 | 209 | 255,435 |