154.00
-1(-0.65%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 17, 2025 | 156 | 154 | 154 | 156 | 152 | 1.21M |
| January 16, 2025 | 154 | 155 | 155 | 156 | 152 | 1.43M |
| January 15, 2025 | 152 | 151 | 151 | 156.5 | 149 | 2.92M |
| January 14, 2025 | 147 | 154 | 154 | 154 | 147 | 3.07M |
| January 13, 2025 | 155 | 146 | 146 | 155 | 145 | 4.72M |
| January 10, 2025 | 155.5 | 156 | 156 | 156.5 | 148.5 | 5.95M |
| January 09, 2025 | 162.5 | 155.5 | 155.5 | 164.5 | 155.5 | 2.54M |
| January 08, 2025 | 163 | 162.5 | 162.5 | 164.5 | 161 | 1.25M |
| January 07, 2025 | 165 | 162 | 162 | 166 | 162 | 1.03M |
| January 06, 2025 | 163 | 165 | 165 | 165.5 | 162 | 1.59M |
| January 03, 2025 | 165 | 161.5 | 161.5 | 167.5 | 161 | 1.56M |
| January 02, 2025 | 164 | 163 | 163 | 166 | 162 | 1.36M |
| December 31, 2024 | 164 | 164 | 164 | 165 | 162 | 1.78M |
| December 30, 2024 | 158 | 166.5 | 166.5 | 167 | 157 | 4.34M |
| December 27, 2024 | 171.5 | 160 | 160 | 172 | 157.5 | 10.57M |
| December 26, 2024 | 174.5 | 171.5 | 171.5 | 176 | 171.5 | 1.55M |
| December 25, 2024 | 175 | 173 | 173 | 176 | 172.5 | 1.24M |
| December 24, 2024 | 172.5 | 174 | 174 | 178 | 172.5 | 2.87M |
| December 23, 2024 | 174.5 | 171.5 | 171.5 | 176 | 171.5 | 2.53M |
| December 20, 2024 | 176 | 173.5 | 173.5 | 178.5 | 173.5 | 2.83M |
| December 19, 2024 | 182.5 | 174.5 | 174.5 | 184.5 | 172.5 | 12.01M |
| December 18, 2024 | 181.5 | 188 | 188 | 191.5 | 181.5 | 10.31M |
| December 17, 2024 | 176.5 | 180 | 180 | 181.5 | 176.5 | 2.52M |
| December 16, 2024 | 180.5 | 174 | 174 | 181 | 174 | 2.1M |
| December 13, 2024 | 180 | 179 | 179 | 183 | 176.5 | 1.75M |
| December 12, 2024 | 183 | 180 | 180 | 184.5 | 179 | 1.74M |
| December 11, 2024 | 177.5 | 183.5 | 183.5 | 186 | 176.5 | 3.4M |
| December 10, 2024 | 180.5 | 178 | 178 | 182.5 | 177.5 | 1.66M |
| December 09, 2024 | 180 | 181 | 181 | 183.5 | 176.5 | 1.63M |
| December 06, 2024 | 181 | 179 | 179 | 183.5 | 179 | 1.46M |
| December 05, 2024 | 185 | 181 | 181 | 186.5 | 181 | 2.02M |
| December 04, 2024 | 182 | 184 | 184 | 194.5 | 182 | 7.27M |
| December 03, 2024 | 180 | 181 | 181 | 183 | 180 | 1.4M |
| December 02, 2024 | 178.5 | 180 | 180 | 184 | 177 | 3.21M |
| November 29, 2024 | 179 | 175 | 175 | 179 | 171 | 5.78M |
| November 28, 2024 | 181 | 180 | 180 | 182 | 175.5 | 1.91M |
| November 27, 2024 | 184.5 | 179.5 | 179.5 | 186 | 179.5 | 2.32M |
| November 26, 2024 | 184.5 | 182.5 | 182.5 | 185 | 182 | 1.3M |
| November 25, 2024 | 182 | 184.5 | 184.5 | 185 | 182 | 1.61M |
| November 22, 2024 | 182 | 180.5 | 180.5 | 184.5 | 180 | 2.09M |
| November 21, 2024 | 176 | 181 | 181 | 182 | 176 | 2.63M |
| November 20, 2024 | 181.5 | 176 | 176 | 183 | 175.5 | 3.62M |
| November 19, 2024 | 181.5 | 181.5 | 181.5 | 182.5 | 177 | 2.94M |
| November 18, 2024 | 184 | 179.5 | 179.5 | 184.5 | 178 | 3.56M |
| November 15, 2024 | 176.5 | 185 | 185 | 188 | 175.5 | 6.08M |
| November 14, 2024 | 184 | 176.5 | 176.5 | 184.5 | 175.5 | 8.31M |
| November 13, 2024 | 183.5 | 184 | 184 | 185.5 | 181 | 3.24M |
| November 12, 2024 | 185 | 183.5 | 183.5 | 187.5 | 183.5 | 4.35M |
| November 11, 2024 | 189 | 185 | 185 | 190.5 | 181.5 | 9.95M |
| November 08, 2024 | 201 | 187.5 | 187.5 | 203 | 185 | 19.68M |
| November 07, 2024 | 210 | 201 | 201 | 215 | 201 | 7.76M |
| November 06, 2024 | 212.5 | 209 | 209 | 213 | 208 | 1.95M |
| November 05, 2024 | 208.5 | 210 | 210 | 213.5 | 208.5 | 1.96M |
| November 04, 2024 | 210 | 211 | 211 | 215 | 207.5 | 3.12M |
| November 01, 2024 | 203 | 209 | 209 | 210.5 | 201.5 | 3.13M |
| October 31, 2024 | 207 | 207 | 207 | 207 | 207 | 0 |
| October 30, 2024 | 208 | 207 | 207 | 210 | 204 | 3.64M |
| October 29, 2024 | 208 | 207.5 | 207.5 | 209.5 | 203.5 | 3.87M |
| October 28, 2024 | 215 | 208 | 208 | 216 | 204.5 | 6.2M |
| October 25, 2024 | 214 | 214.5 | 214.5 | 218.5 | 213.5 | 2.97M |