440.00
+1.5(+0.34%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 438 | 440 | 440 | 441 | 431 | 654,174 |
| October 02, 2025 | 441.5 | 438.5 | 438.5 | 446 | 438.5 | 670,768 |
| October 01, 2025 | 444 | 441.5 | 441.5 | 444.5 | 435 | 646,127 |
| September 30, 2025 | 448.5 | 438.5 | 438.5 | 452.5 | 437.5 | 733,112 |
| September 26, 2025 | 445 | 442 | 442 | 455 | 440 | 1.01M |
| September 25, 2025 | 442 | 446.5 | 446.5 | 447.5 | 437.5 | 823,221 |
| September 24, 2025 | 435 | 434 | 434 | 435 | 427 | 678,799 |
| September 23, 2025 | 437.5 | 431.5 | 431.5 | 438 | 427.5 | 674,371 |
| September 22, 2025 | 440 | 437.5 | 437.5 | 443.5 | 435 | 847,608 |
| September 19, 2025 | 440.5 | 437.5 | 437.5 | 444 | 432.5 | 1.78M |
| September 18, 2025 | 443 | 450 | 450 | 458 | 441.5 | 2.3M |
| September 17, 2025 | 423 | 444 | 444 | 445.5 | 422 | 2.28M |
| September 16, 2025 | 412 | 420 | 420 | 427 | 410 | 1.28M |
| September 15, 2025 | 406 | 410 | 410 | 413 | 404 | 907,070 |
| September 12, 2025 | 401.5 | 402 | 402 | 404.5 | 398 | 478,188 |
| September 11, 2025 | 402.5 | 396.5 | 396.5 | 403 | 396 | 502,253 |
| September 10, 2025 | 404.5 | 402 | 402 | 407 | 397 | 662,167 |
| September 09, 2025 | 416 | 404.5 | 404.5 | 416 | 401.5 | 623,689 |
| September 08, 2025 | 414.5 | 412 | 412 | 417 | 412 | 516,866 |
| September 05, 2025 | 409 | 410 | 410 | 414 | 406 | 560,344 |
| September 04, 2025 | 406.5 | 406.5 | 406.5 | 408.5 | 402 | 218,688 |
| September 03, 2025 | 400 | 405 | 405 | 409.5 | 399 | 493,998 |
| September 02, 2025 | 401 | 400 | 400 | 407.5 | 396.5 | 367,641 |
| September 01, 2025 | 401 | 400 | 400 | 408.5 | 399 | 368,313 |
| August 29, 2025 | 409 | 401 | 401 | 411.5 | 401 | 486,399 |
| August 28, 2025 | 409 | 407.5 | 407.5 | 411 | 405 | 413,517 |
| August 27, 2025 | 401 | 409 | 409 | 413 | 401 | 887,605 |
| August 26, 2025 | 410.5 | 401 | 401 | 410.5 | 401 | 1.25M |
| August 25, 2025 | 409 | 411.5 | 411.5 | 413.5 | 404 | 541,392 |
| August 22, 2025 | 401 | 406 | 406 | 408 | 396 | 385,211 |
| August 21, 2025 | 399 | 401.5 | 401.5 | 405 | 399 | 448,465 |
| August 20, 2025 | 404.5 | 396 | 396 | 404.5 | 392 | 1.54M |
| August 19, 2025 | 411 | 406 | 406 | 414.5 | 406 | 429,667 |
| August 18, 2025 | 417 | 415 | 415 | 419.5 | 405.5 | 813,503 |
| August 15, 2025 | 418 | 417 | 417 | 430 | 411.5 | 1.89M |
| August 14, 2025 | 385 | 407 | 407 | 413 | 384 | 2.54M |
| August 13, 2025 | 382 | 383.5 | 383.5 | 386 | 379 | 509,873 |
| August 12, 2025 | 374.5 | 379 | 379 | 380.5 | 374.5 | 433,898 |
| August 11, 2025 | 378 | 374 | 374 | 379.5 | 372 | 1.06M |
| August 08, 2025 | 381 | 381.5 | 381.5 | 385 | 372 | 2.08M |
| August 07, 2025 | 385.5 | 381.5 | 381.5 | 388.5 | 381.5 | 671,141 |
| August 06, 2025 | 392 | 383 | 383 | 392 | 383 | 848,218 |
| August 05, 2025 | 390 | 393 | 393 | 394.5 | 387.5 | 408,004 |
| August 04, 2025 | 386.5 | 386.5 | 386.5 | 388 | 383.5 | 646,661 |
| August 01, 2025 | 392 | 392.5 | 392.5 | 400.5 | 385 | 1.19M |
| July 31, 2025 | 390 | 403 | 403 | 403 | 386 | 1.27M |
| July 30, 2025 | 388.5 | 391.5 | 391.5 | 392.5 | 386.5 | 331,523 |
| July 29, 2025 | 395 | 387 | 387 | 397 | 386 | 531,689 |
| July 28, 2025 | 393 | 394 | 394 | 397 | 392 | 590,323 |
| July 25, 2025 | 397 | 391.5 | 391.5 | 402 | 391 | 787,273 |
| July 24, 2025 | 396 | 399 | 399 | 402.5 | 393 | 1.1M |
| July 23, 2025 | 386.5 | 393 | 393 | 393 | 384 | 1.02M |
| July 22, 2025 | 396 | 384 | 384 | 396 | 383 | 862,070 |
| July 21, 2025 | 389.5 | 395 | 395 | 398 | 388.5 | 627,534 |
| July 18, 2025 | 397.5 | 389.5 | 389.5 | 397.5 | 387 | 665,779 |
| July 17, 2025 | 396.5 | 394 | 394 | 400.5 | 391.5 | 800,016 |
| July 16, 2025 | 384.5 | 394.5 | 394.5 | 394.5 | 380.5 | 923,561 |
| July 15, 2025 | 381.5 | 383.5 | 383.5 | 386 | 378.5 | 845,465 |
| July 14, 2025 | 397 | 380 | 380 | 400.5 | 378 | 1.88M |
| July 11, 2025 | 402 | 396 | 396 | 403 | 396 | 665,512 |