159.50
-1(-0.62%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 162 | 160.5 | 160.5 | 163 | 160 | 30,556 |
| December 03, 2025 | 160 | 160.5 | 160.5 | 161 | 158 | 29,563 |
| December 02, 2025 | 155.5 | 158.5 | 158.5 | 162 | 155.5 | 28,128 |
| December 01, 2025 | 159 | 155.5 | 155.5 | 160.5 | 155.5 | 81,707 |
| November 28, 2025 | 162 | 158.5 | 158.5 | 162 | 157 | 35,694 |
| November 27, 2025 | 159 | 159 | 159 | 164.5 | 158.5 | 88,177 |
| November 26, 2025 | 149.5 | 160 | 160 | 163 | 149.5 | 263,677 |
| November 25, 2025 | 152.5 | 148.5 | 148.5 | 152.5 | 147.5 | 44,565 |
| November 24, 2025 | 145 | 149.5 | 149.5 | 150 | 144.5 | 46,880 |
| November 21, 2025 | 140.5 | 143 | 143 | 145 | 140.5 | 38,616 |
| November 20, 2025 | 144.5 | 144 | 144 | 146 | 144 | 36,553 |
| November 19, 2025 | 140 | 143.5 | 143.5 | 143.5 | 140 | 24,217 |
| November 18, 2025 | 143.5 | 140.5 | 140.5 | 145.5 | 140.5 | 56,746 |
| November 17, 2025 | 146 | 144.5 | 144.5 | 146 | 144.5 | 41,396 |
| November 14, 2025 | 151 | 146 | 146 | 155 | 146 | 118,281 |
| November 13, 2025 | 145.5 | 150 | 150 | 151 | 145 | 79,832 |
| November 12, 2025 | 146.5 | 145.5 | 145.5 | 146.5 | 143.5 | 58,875 |
| November 11, 2025 | 150 | 145 | 145 | 150 | 143.5 | 262,000 |
| November 10, 2025 | 152.5 | 158.5 | 158.5 | 159 | 152.5 | 48,004 |
| November 07, 2025 | 154 | 154 | 154 | 155 | 152.5 | 19,246 |
| November 06, 2025 | 154.5 | 156 | 156 | 156 | 151 | 36,055 |
| November 05, 2025 | 152.5 | 153.5 | 153.5 | 154.5 | 152.5 | 36,415 |
| November 04, 2025 | 156 | 156 | 156 | 157.5 | 155 | 11,093 |
| November 03, 2025 | 156 | 156.5 | 156.5 | 157.5 | 156 | 19,374 |
| October 31, 2025 | 157 | 155.5 | 155.5 | 157 | 155 | 11,144 |
| October 30, 2025 | 156 | 154 | 154 | 156 | 154 | 20,666 |
| October 29, 2025 | 157 | 158 | 158 | 158 | 154 | 31,533 |
| October 28, 2025 | 159 | 156.5 | 156.5 | 159 | 156 | 38,618 |
| October 27, 2025 | 161.5 | 159 | 159 | 161.5 | 159 | 38,716 |
| October 23, 2025 | 157 | 161 | 161 | 164.5 | 157 | 98,365 |
| October 22, 2025 | 156 | 157 | 157 | 157 | 156 | 14,542 |
| October 21, 2025 | 155 | 156.5 | 156.5 | 157.5 | 155 | 25,649 |
| October 20, 2025 | 155.5 | 154 | 154 | 157 | 152.5 | 47,666 |
| October 17, 2025 | 155 | 152.5 | 152.5 | 156.5 | 152.5 | 35,392 |
| October 16, 2025 | 157 | 154.5 | 154.5 | 157 | 153 | 29,102 |
| October 15, 2025 | 154 | 153.5 | 153.5 | 155 | 153.5 | 65,129 |
| October 14, 2025 | 160 | 154 | 154 | 163.5 | 154 | 98,975 |
| October 13, 2025 | 157 | 159 | 159 | 160 | 152 | 79,269 |
| October 09, 2025 | 170.5 | 162.5 | 162.5 | 171 | 162.5 | 443,778 |
| October 08, 2025 | 180.5 | 180 | 180 | 181 | 179 | 20,726 |
| October 07, 2025 | 179.5 | 181.5 | 181.5 | 182 | 177 | 66,485 |
| October 03, 2025 | 176 | 180.5 | 180.5 | 181 | 174 | 112,425 |
| October 02, 2025 | 175 | 176 | 176 | 179 | 172.5 | 56,544 |
| October 01, 2025 | 176.5 | 174.5 | 174.5 | 176.5 | 173 | 44,511 |
| September 30, 2025 | 169 | 173 | 173 | 173 | 166 | 37,889 |
| September 26, 2025 | 171.5 | 169 | 169 | 171.5 | 167.5 | 89,154 |
| September 25, 2025 | 176 | 172.5 | 172.5 | 177.5 | 172.5 | 49,695 |
| September 24, 2025 | 178.5 | 175.5 | 175.5 | 181.5 | 174.5 | 87,906 |
| September 23, 2025 | 174 | 176.5 | 176.5 | 177 | 174 | 54,431 |
| September 22, 2025 | 174 | 173 | 173 | 177 | 173 | 57,977 |
| September 19, 2025 | 179 | 173 | 173 | 179 | 173 | 117,339 |
| September 18, 2025 | 176.5 | 179.5 | 179.5 | 182.5 | 176.5 | 82,289 |
| September 17, 2025 | 179.5 | 176 | 176 | 181 | 176 | 68,700 |
| September 16, 2025 | 177.5 | 177 | 177 | 180.5 | 174.5 | 67,389 |
| September 15, 2025 | 183.5 | 178 | 178 | 183.5 | 178 | 134,678 |
| September 12, 2025 | 185 | 184 | 184 | 190 | 181 | 225,809 |
| September 11, 2025 | 194.5 | 185 | 185 | 194.5 | 185 | 268,356 |
| September 10, 2025 | 204 | 190.5 | 190.5 | 204 | 190.5 | 812,415 |
| September 09, 2025 | 191 | 198 | 198 | 198 | 187.5 | 651,446 |
| September 08, 2025 | 172.5 | 180 | 180 | 181.5 | 171.5 | 97,205 |