224.50
+12.5(+5.90%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 213 | 224.5 | 224.5 | 225.5 | 213 | 2.39M |
| October 20, 2025 | 208 | 212 | 212 | 215 | 208 | 1.74M |
| October 17, 2025 | 208.5 | 207 | 207 | 211 | 206.5 | 873,413 |
| October 16, 2025 | 208 | 207.5 | 207.5 | 208 | 205.5 | 383,747 |
| October 15, 2025 | 205 | 208 | 208 | 208 | 204.5 | 526,702 |
| October 14, 2025 | 203.5 | 204.5 | 204.5 | 207.5 | 203 | 657,041 |
| October 13, 2025 | 203.5 | 204 | 204 | 204.5 | 200.5 | 296,786 |
| October 09, 2025 | 204 | 204.5 | 204.5 | 205 | 203.5 | 399,648 |
| October 08, 2025 | 203.5 | 203.5 | 203.5 | 205 | 202.5 | 373,298 |
| October 07, 2025 | 203 | 202.5 | 202.5 | 204.5 | 202.5 | 430,732 |
| October 03, 2025 | 202.5 | 202.5 | 202.5 | 204 | 202.5 | 407,286 |
| October 02, 2025 | 201.5 | 203 | 203 | 205.5 | 200.5 | 601,983 |
| October 01, 2025 | 202 | 201.5 | 201.5 | 202.5 | 200.5 | 235,555 |
| September 30, 2025 | 202 | 202 | 202 | 203 | 200 | 383,676 |
| September 29, 2025 | 202 | 202 | 202 | 202 | 202 | 0 |
| September 26, 2025 | 202 | 202 | 202 | 203 | 200 | 579,872 |
| September 25, 2025 | 200.5 | 201 | 201 | 205 | 197 | 1.76M |
| September 24, 2025 | 202 | 207.5 | 207.5 | 210 | 201.5 | 2M |
| September 23, 2025 | 200 | 201 | 201 | 203 | 199 | 921,726 |
| September 22, 2025 | 199 | 199 | 199 | 199.5 | 198 | 230,135 |
| September 19, 2025 | 195.5 | 199 | 199 | 200.5 | 195.5 | 567,565 |
| September 18, 2025 | 196 | 196.5 | 196.5 | 197 | 195.5 | 129,125 |
| September 17, 2025 | 197 | 196 | 196 | 198 | 194.5 | 303,670 |
| September 16, 2025 | 201 | 198 | 198 | 201 | 196.5 | 507,935 |
| September 15, 2025 | 198.5 | 201 | 201 | 206 | 198 | 1.17M |
| September 12, 2025 | 195 | 196.5 | 196.5 | 196.5 | 195 | 105,182 |
| September 11, 2025 | 195.5 | 195 | 195 | 196.5 | 194.5 | 220,274 |
| September 10, 2025 | 195 | 196.5 | 196.5 | 196.5 | 194 | 236,318 |
| September 09, 2025 | 198 | 195.5 | 195.5 | 198 | 194 | 868,493 |
| September 08, 2025 | 198.5 | 200 | 200 | 200 | 198.5 | 209,815 |
| September 05, 2025 | 198.5 | 198.5 | 198.5 | 199.5 | 198 | 192,917 |
| September 04, 2025 | 199 | 198.5 | 198.5 | 199.5 | 197.5 | 279,292 |
| September 03, 2025 | 199 | 199 | 199 | 199.5 | 198.5 | 139,519 |
| September 02, 2025 | 200 | 199 | 199 | 201 | 198 | 325,257 |
| September 01, 2025 | 199 | 200 | 200 | 200 | 198 | 453,224 |
| August 29, 2025 | 200 | 199 | 199 | 200 | 199 | 308,839 |
| August 28, 2025 | 198 | 199 | 199 | 200.5 | 197.5 | 627,063 |
| August 27, 2025 | 197 | 197.5 | 197.5 | 198.5 | 197 | 283,722 |
| August 26, 2025 | 195 | 197.5 | 197.5 | 198.5 | 195 | 489,008 |
| August 25, 2025 | 197.5 | 195.5 | 195.5 | 199.5 | 194.5 | 698,479 |
| August 22, 2025 | 193 | 197 | 197 | 201 | 193 | 1.02M |
| August 21, 2025 | 192.5 | 191.5 | 191.5 | 193 | 191.5 | 178,149 |
| August 20, 2025 | 195 | 191.5 | 191.5 | 195 | 191.5 | 283,946 |
| August 19, 2025 | 192.5 | 194 | 194 | 194 | 192.5 | 235,185 |
| August 18, 2025 | 193.5 | 192.5 | 192.5 | 195 | 192.5 | 316,000 |
| August 15, 2025 | 194.5 | 192.5 | 192.5 | 195 | 192.5 | 262,339 |
| August 14, 2025 | 194 | 195 | 195 | 195 | 193 | 263,885 |
| August 13, 2025 | 193.5 | 194.5 | 194.5 | 195 | 192.5 | 336,730 |
| August 12, 2025 | 195.5 | 193.5 | 193.5 | 195.5 | 193.5 | 356,537 |
| August 11, 2025 | 196.5 | 195.5 | 195.5 | 198 | 195 | 368,623 |
| August 08, 2025 | 199 | 198 | 198 | 200 | 195.5 | 559,984 |
| August 07, 2025 | 201 | 198.5 | 198.5 | 208.5 | 198 | 1.84M |
| August 06, 2025 | 193 | 194 | 194 | 194 | 192.5 | 249,305 |
| August 05, 2025 | 192 | 193 | 193 | 193.5 | 192 | 204,665 |
| August 04, 2025 | 190 | 192.5 | 192.5 | 192.5 | 189.5 | 369,849 |
| August 01, 2025 | 191.5 | 191.5 | 191.5 | 193 | 191 | 169,584 |
| July 31, 2025 | 192.5 | 193 | 193 | 194 | 191 | 1.06M |
| July 30, 2025 | 190 | 191.5 | 191.5 | 193.5 | 189 | 722,401 |
| July 29, 2025 | 188 | 188 | 188 | 189 | 187.5 | 184,601 |
| July 28, 2025 | 188 | 188.5 | 188.5 | 189.5 | 188 | 111,162 |