203.50
-2.5(-1.21%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 204 | 206 | 206 | 207.5 | 204 | 177,333 |
| December 03, 2025 | 203.5 | 204 | 204 | 206 | 203.5 | 300,588 |
| December 02, 2025 | 205.5 | 203 | 203 | 206 | 203 | 290,203 |
| December 01, 2025 | 205 | 205 | 205 | 206.5 | 204 | 297,198 |
| November 28, 2025 | 206.5 | 205 | 205 | 208 | 204.5 | 344,436 |
| November 27, 2025 | 206 | 205.5 | 205.5 | 207.5 | 205 | 221,373 |
| November 26, 2025 | 202.5 | 205.5 | 205.5 | 207.5 | 202.5 | 332,187 |
| November 25, 2025 | 203.5 | 202 | 202 | 205 | 201 | 268,027 |
| November 24, 2025 | 201 | 200.5 | 200.5 | 204 | 199.5 | 350,013 |
| November 21, 2025 | 201 | 201 | 201 | 205 | 200.5 | 415,947 |
| November 20, 2025 | 204.5 | 204.5 | 204.5 | 206.5 | 203.5 | 409,134 |
| November 19, 2025 | 205.5 | 201 | 201 | 206 | 201 | 445,114 |
| November 18, 2025 | 208 | 205.5 | 205.5 | 211.5 | 205 | 576,845 |
| November 17, 2025 | 217 | 211.5 | 211.5 | 217 | 210 | 600,901 |
| November 14, 2025 | 220 | 216 | 216 | 220 | 215 | 952,809 |
| November 13, 2025 | 224 | 222 | 222 | 228 | 220 | 842,064 |
| November 12, 2025 | 225.5 | 225.5 | 225.5 | 228.5 | 225 | 285,869 |
| November 11, 2025 | 224 | 227 | 227 | 227 | 224 | 172,580 |
| November 10, 2025 | 224 | 223.5 | 223.5 | 224.5 | 222.5 | 123,754 |
| November 07, 2025 | 228.5 | 225 | 225 | 228.5 | 224.5 | 144,953 |
| November 06, 2025 | 226 | 228.5 | 228.5 | 230 | 226 | 153,938 |
| November 05, 2025 | 226 | 224.5 | 224.5 | 226 | 222 | 274,957 |
| November 04, 2025 | 233.5 | 228 | 228 | 233.5 | 228 | 243,544 |
| November 03, 2025 | 234.5 | 233.5 | 233.5 | 235 | 232.5 | 180,770 |
| October 31, 2025 | 232 | 233.5 | 233.5 | 235 | 232 | 410,245 |
| October 30, 2025 | 228 | 231 | 231 | 234.5 | 228 | 519,861 |
| October 29, 2025 | 228.5 | 228 | 228 | 230 | 227.5 | 144,614 |
| October 28, 2025 | 229.5 | 227.5 | 227.5 | 229.5 | 227.5 | 103,804 |
| October 27, 2025 | 228.5 | 229 | 229 | 230 | 227 | 359,425 |
| October 23, 2025 | 226.5 | 225.5 | 225.5 | 228 | 223.5 | 491,634 |
| October 22, 2025 | 224 | 227 | 227 | 229 | 224 | 495,809 |
| October 21, 2025 | 225 | 223.5 | 223.5 | 227.5 | 223.5 | 465,626 |
| October 20, 2025 | 224.5 | 224 | 224 | 225 | 222 | 219,642 |
| October 17, 2025 | 222 | 221.5 | 221.5 | 224.5 | 221 | 222,142 |
| October 16, 2025 | 223.5 | 223 | 223 | 226 | 222.5 | 259,110 |
| October 15, 2025 | 219.5 | 222.5 | 222.5 | 222.5 | 219.5 | 317,669 |
| October 14, 2025 | 222 | 219 | 219 | 225 | 218 | 410,529 |
| October 13, 2025 | 221 | 221.5 | 221.5 | 223.5 | 219.5 | 462,231 |
| October 09, 2025 | 230.5 | 226 | 226 | 230.5 | 224.5 | 549,550 |
| October 08, 2025 | 228.5 | 231 | 231 | 233 | 228.5 | 268,570 |
| October 07, 2025 | 229 | 228.5 | 228.5 | 231 | 228 | 279,105 |
| October 03, 2025 | 229.5 | 229 | 229 | 232 | 228 | 203,967 |
| October 02, 2025 | 231 | 229.5 | 229.5 | 232.5 | 229 | 202,007 |
| October 01, 2025 | 233 | 231 | 231 | 234 | 229.5 | 194,775 |
| September 30, 2025 | 232 | 233.5 | 233.5 | 233.5 | 228.5 | 172,752 |
| September 29, 2025 | 229.5 | 229.5 | 229.5 | 229.5 | 229.5 | 0 |
| September 26, 2025 | 233.5 | 229.5 | 229.5 | 233.5 | 228.5 | 260,517 |
| September 25, 2025 | 238.5 | 233.5 | 233.5 | 238.5 | 232 | 307,950 |
| September 24, 2025 | 238 | 236 | 236 | 241 | 236 | 431,640 |
| September 23, 2025 | 232.5 | 236 | 236 | 238 | 232.5 | 717,471 |
| September 22, 2025 | 233 | 232.5 | 232.5 | 234 | 230 | 432,478 |
| September 19, 2025 | 225 | 231 | 231 | 231 | 225 | 868,869 |
| September 18, 2025 | 221.5 | 223.5 | 223.5 | 224.5 | 220.5 | 347,823 |
| September 17, 2025 | 223 | 220.5 | 220.5 | 224 | 220.5 | 259,004 |
| September 16, 2025 | 224.5 | 222.5 | 222.5 | 226 | 222.5 | 377,043 |
| September 15, 2025 | 221 | 222 | 222 | 223.5 | 221 | 228,155 |
| September 12, 2025 | 220.5 | 221 | 221 | 223 | 220.5 | 392,883 |
| September 11, 2025 | 222 | 217.5 | 217.5 | 222.5 | 217 | 664,449 |
| September 10, 2025 | 221.5 | 223 | 223 | 223.5 | 221.5 | 358,182 |
| September 09, 2025 | 229 | 222 | 222 | 229 | 221 | 1.48M |