174.00
-10(-5.43%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 178.5 | 173.5 | 173.5 | 178.5 | 170.5 | 1.45M |
| December 04, 2025 | 186.5 | 184 | 184 | 188.5 | 181 | 570,267 |
| December 03, 2025 | 184 | 185 | 185 | 185.5 | 183 | 279,025 |
| December 02, 2025 | 186.5 | 183 | 183 | 187 | 183 | 311,310 |
| December 01, 2025 | 189 | 185.5 | 185.5 | 189.5 | 185 | 386,298 |
| November 28, 2025 | 189.5 | 188 | 188 | 189.5 | 186.5 | 374,052 |
| November 27, 2025 | 190 | 190 | 190 | 190.5 | 188 | 322,249 |
| November 26, 2025 | 184 | 189.5 | 189.5 | 190 | 184 | 713,143 |
| November 25, 2025 | 187 | 184 | 184 | 189.5 | 182 | 948,916 |
| November 24, 2025 | 186 | 186.5 | 186.5 | 189.5 | 184 | 1.88M |
| November 21, 2025 | 183.5 | 181 | 181 | 185 | 178 | 772,441 |
| November 20, 2025 | 186 | 189.5 | 189.5 | 196 | 184.5 | 1.35M |
| November 19, 2025 | 178 | 182 | 182 | 184.5 | 174.5 | 858,843 |
| November 18, 2025 | 183 | 177.5 | 177.5 | 183.5 | 176.5 | 678,302 |
| November 17, 2025 | 188.5 | 183.5 | 183.5 | 188.5 | 183.5 | 316,293 |
| November 14, 2025 | 189 | 188.5 | 188.5 | 190 | 186 | 273,375 |
| November 13, 2025 | 192 | 190.5 | 190.5 | 193.5 | 189 | 387,368 |
| November 12, 2025 | 195 | 190.5 | 190.5 | 196 | 190.5 | 624,432 |
| November 11, 2025 | 197 | 195 | 195 | 198 | 193.5 | 515,977 |
| November 10, 2025 | 200 | 197 | 197 | 200.5 | 196.5 | 370,293 |
| November 07, 2025 | 203 | 200 | 200 | 203.5 | 195 | 980,702 |
| November 06, 2025 | 207 | 207.5 | 207.5 | 209 | 205 | 239,455 |
| November 05, 2025 | 204 | 203.5 | 203.5 | 207.5 | 202 | 335,591 |
| November 04, 2025 | 218 | 206.5 | 206.5 | 218.5 | 206.5 | 628,370 |
| November 03, 2025 | 217.5 | 218 | 218 | 221.5 | 216 | 471,752 |
| October 31, 2025 | 222.5 | 217 | 217 | 226 | 216.5 | 900,568 |
| October 30, 2025 | 217 | 219.5 | 219.5 | 227 | 216 | 1.05M |
| October 29, 2025 | 212 | 209 | 209 | 214.5 | 209 | 291,317 |
| October 28, 2025 | 211.5 | 209.5 | 209.5 | 212.5 | 208.5 | 221,914 |
| October 27, 2025 | 212 | 210.5 | 210.5 | 213 | 209.5 | 234,839 |
| October 23, 2025 | 209.5 | 209.5 | 209.5 | 212 | 208.5 | 129,443 |
| October 22, 2025 | 207.5 | 209.5 | 209.5 | 211 | 206.5 | 184,117 |
| October 21, 2025 | 206 | 206.5 | 206.5 | 209.5 | 206 | 137,092 |
| October 20, 2025 | 210 | 205 | 205 | 210.5 | 205 | 211,840 |
| October 17, 2025 | 208 | 209.5 | 209.5 | 209.5 | 205.5 | 355,928 |
| October 16, 2025 | 207 | 209 | 209 | 211 | 207 | 205,549 |
| October 15, 2025 | 206 | 207 | 207 | 207 | 204.5 | 246,520 |
| October 14, 2025 | 213 | 205.5 | 205.5 | 216 | 205.5 | 412,450 |
| October 13, 2025 | 200 | 212 | 212 | 212 | 200 | 371,081 |
| October 09, 2025 | 219 | 215.5 | 215.5 | 220.5 | 215 | 457,102 |
| October 08, 2025 | 222 | 219 | 219 | 223.5 | 216 | 790,137 |
| October 07, 2025 | 231 | 228 | 228 | 231.5 | 228 | 363,133 |
| October 03, 2025 | 228 | 228.5 | 228.5 | 233 | 227 | 342,660 |
| October 02, 2025 | 229 | 226 | 226 | 229 | 226 | 140,001 |
| October 01, 2025 | 230.5 | 227 | 227 | 230.5 | 226.5 | 157,265 |
| September 30, 2025 | 223.5 | 229 | 229 | 229 | 222.5 | 228,269 |
| September 29, 2025 | 222.5 | 222.5 | 222.5 | 222.5 | 222.5 | 0 |
| September 26, 2025 | 227 | 222.5 | 222.5 | 227 | 220 | 500,555 |
| September 25, 2025 | 231.5 | 228.5 | 228.5 | 231.5 | 227 | 301,007 |
| September 24, 2025 | 229.5 | 230.5 | 230.5 | 230.5 | 228.5 | 208,690 |
| September 23, 2025 | 230 | 229.5 | 229.5 | 231.5 | 228.5 | 222,006 |
| September 22, 2025 | 231 | 229 | 229 | 233 | 229 | 334,353 |
| September 19, 2025 | 234 | 230.5 | 230.5 | 234.5 | 230 | 345,739 |
| September 18, 2025 | 229 | 232.5 | 232.5 | 233.5 | 229 | 210,150 |
| September 17, 2025 | 231 | 229 | 229 | 235.5 | 228.5 | 410,171 |
| September 16, 2025 | 230.5 | 231.5 | 231.5 | 232 | 228.5 | 186,558 |
| September 15, 2025 | 233 | 230 | 230 | 233.5 | 228.5 | 280,559 |
| September 12, 2025 | 231.5 | 234 | 234 | 236.5 | 231.5 | 189,289 |
| September 11, 2025 | 237 | 231.5 | 231.5 | 237 | 231.5 | 472,170 |
| September 10, 2025 | 237.5 | 236.5 | 236.5 | 238.5 | 234 | 456,876 |