206.50
-2(-0.96%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 208.5 | 206.5 | 206.5 | 209.5 | 206 | 114,719 |
| December 23, 2025 | 208 | 208.5 | 208.5 | 208.5 | 205.5 | 279,692 |
| December 22, 2025 | 201 | 207 | 207 | 209 | 201 | 585,270 |
| December 19, 2025 | 196 | 200 | 200 | 201.5 | 195.5 | 266,108 |
| December 18, 2025 | 194 | 196 | 196 | 197.5 | 194 | 195,855 |
| December 17, 2025 | 191.5 | 194 | 194 | 196 | 191.5 | 163,512 |
| December 16, 2025 | 193.5 | 192.5 | 192.5 | 194 | 191 | 201,419 |
| December 15, 2025 | 192 | 196 | 196 | 197 | 191.5 | 244,288 |
| December 12, 2025 | 194 | 196 | 196 | 199.5 | 193.5 | 183,369 |
| December 11, 2025 | 200.5 | 196 | 196 | 203 | 194 | 510,003 |
| December 10, 2025 | 201.5 | 199.5 | 199.5 | 201.5 | 198.5 | 148,537 |
| December 09, 2025 | 200 | 201 | 201 | 201 | 199 | 93,159 |
| December 08, 2025 | 200.5 | 200.5 | 200.5 | 202 | 199 | 132,198 |
| December 05, 2025 | 202 | 200.5 | 200.5 | 202.5 | 199 | 117,694 |
| December 04, 2025 | 197.5 | 201 | 201 | 201 | 197 | 235,405 |
| December 03, 2025 | 198.5 | 196.5 | 196.5 | 200.5 | 196 | 147,238 |
| December 02, 2025 | 197 | 197.5 | 197.5 | 201 | 197 | 214,966 |
| December 01, 2025 | 196.5 | 196 | 196 | 199 | 195.5 | 104,408 |
| November 28, 2025 | 195.5 | 197 | 197 | 198 | 194.5 | 136,182 |
| November 27, 2025 | 194.5 | 197.5 | 197.5 | 201 | 194.5 | 333,049 |
| November 26, 2025 | 189.5 | 193.5 | 193.5 | 193.5 | 189.5 | 241,947 |
| November 25, 2025 | 190 | 187.5 | 187.5 | 191 | 186 | 264,047 |
| November 24, 2025 | 192.5 | 190 | 190 | 195.5 | 190 | 135,240 |
| November 21, 2025 | 189 | 192.5 | 192.5 | 193.5 | 188 | 195,808 |
| November 20, 2025 | 188 | 191 | 191 | 191 | 188 | 155,962 |
| November 19, 2025 | 190 | 185.5 | 185.5 | 190 | 185.5 | 252,089 |
| November 18, 2025 | 189 | 190 | 190 | 192 | 185 | 305,859 |
| November 17, 2025 | 196.5 | 190 | 190 | 196.5 | 190 | 205,453 |
| November 14, 2025 | 196.5 | 194 | 194 | 198.5 | 193.5 | 235,488 |
| November 13, 2025 | 203.5 | 199.5 | 199.5 | 207.5 | 198 | 430,353 |
| November 12, 2025 | 196 | 204 | 204 | 212 | 196 | 1.13M |
| November 11, 2025 | 194 | 194.5 | 194.5 | 198.5 | 193 | 293,413 |
| November 10, 2025 | 195 | 191 | 191 | 195 | 189 | 226,669 |
| November 07, 2025 | 196 | 193 | 193 | 197 | 192 | 194,405 |
| November 06, 2025 | 198 | 198 | 198 | 199.5 | 196 | 175,597 |
| November 05, 2025 | 193.5 | 195 | 195 | 195 | 188 | 233,127 |
| November 04, 2025 | 199.5 | 195.5 | 195.5 | 201.5 | 193.5 | 238,165 |
| November 03, 2025 | 195.5 | 198.5 | 198.5 | 201 | 195.5 | 316,197 |
| October 31, 2025 | 193.5 | 195 | 195 | 197.5 | 193 | 241,175 |
| October 30, 2025 | 193 | 192.5 | 192.5 | 195 | 191.5 | 154,341 |
| October 29, 2025 | 193 | 192.5 | 192.5 | 193.5 | 190 | 238,498 |
| October 28, 2025 | 195 | 193 | 193 | 199.5 | 193 | 258,209 |
| October 27, 2025 | 195 | 193.5 | 193.5 | 195.5 | 191.5 | 161,149 |
| October 23, 2025 | 196 | 193.5 | 193.5 | 196.5 | 193 | 220,476 |
| October 22, 2025 | 197 | 196 | 196 | 198.5 | 195 | 175,933 |
| October 21, 2025 | 199 | 195.5 | 195.5 | 200.5 | 195.5 | 228,346 |
| October 20, 2025 | 199 | 196 | 196 | 199 | 195 | 176,653 |
| October 17, 2025 | 198 | 196.5 | 196.5 | 200.5 | 196 | 216,457 |
| October 16, 2025 | 204.5 | 198 | 198 | 206.5 | 196 | 661,616 |
| October 15, 2025 | 205.5 | 203.5 | 203.5 | 209.5 | 203.5 | 489,297 |
| October 14, 2025 | 204.5 | 202.5 | 202.5 | 212 | 202 | 468,376 |
| October 13, 2025 | 198 | 202.5 | 202.5 | 205.5 | 194.5 | 480,539 |
| October 09, 2025 | 206.5 | 202 | 202 | 208.5 | 202 | 364,490 |
| October 08, 2025 | 206 | 205 | 205 | 208 | 204 | 325,088 |
| October 07, 2025 | 207 | 208 | 208 | 210 | 203 | 338,167 |
| October 03, 2025 | 219.5 | 207 | 207 | 219.5 | 205.5 | 901,876 |
| October 02, 2025 | 221.5 | 219 | 219 | 224 | 217.5 | 301,734 |
| October 01, 2025 | 224 | 220 | 220 | 225.5 | 219.5 | 264,713 |
| September 30, 2025 | 225 | 224 | 224 | 225 | 220.5 | 260,911 |
| September 26, 2025 | 225.5 | 222 | 222 | 230.5 | 220.5 | 570,444 |