424.00
-3.5(-0.82%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 430.5 | 427.5 | 427.5 | 430.5 | 424 | 352,676 |
| December 03, 2025 | 431 | 425 | 425 | 431.5 | 423.5 | 510,781 |
| December 02, 2025 | 434 | 431 | 431 | 435 | 427 | 705,055 |
| December 01, 2025 | 435 | 431.5 | 431.5 | 440 | 431.5 | 492,163 |
| November 28, 2025 | 435 | 438.5 | 438.5 | 441 | 425 | 545,404 |
| November 27, 2025 | 431.5 | 430.5 | 430.5 | 434 | 424 | 913,422 |
| November 26, 2025 | 429.5 | 431.5 | 431.5 | 433 | 426.5 | 671,219 |
| November 25, 2025 | 433 | 420 | 420 | 433 | 418 | 755,270 |
| November 24, 2025 | 422.5 | 436.5 | 436.5 | 442.5 | 422.5 | 1.37M |
| November 21, 2025 | 422.5 | 419.5 | 419.5 | 428.5 | 415 | 442,360 |
| November 20, 2025 | 438 | 420.5 | 420.5 | 438.5 | 415 | 968,593 |
| November 19, 2025 | 435 | 432.5 | 432.5 | 440.5 | 428 | 673,495 |
| November 18, 2025 | 449 | 426 | 426 | 449 | 426 | 804,758 |
| November 17, 2025 | 453.5 | 452 | 452 | 456.5 | 437 | 895,242 |
| November 14, 2025 | 450 | 446.5 | 446.5 | 470 | 446.5 | 2.72M |
| November 13, 2025 | 431 | 438 | 438 | 439.5 | 426.5 | 429,297 |
| November 12, 2025 | 433 | 426 | 426 | 433.5 | 425.5 | 312,675 |
| November 11, 2025 | 436.5 | 426.5 | 426.5 | 436.5 | 423 | 469,676 |
| November 10, 2025 | 443.5 | 431.5 | 431.5 | 447 | 427.5 | 1.06M |
| November 07, 2025 | 413 | 447.5 | 447.5 | 447.5 | 413 | 2.56M |
| November 06, 2025 | 413.5 | 407 | 407 | 417 | 407 | 736,238 |
| November 05, 2025 | 404.5 | 410 | 410 | 410 | 396.5 | 444,521 |
| November 04, 2025 | 417.5 | 405.5 | 405.5 | 419.5 | 405.5 | 402,969 |
| November 03, 2025 | 416.5 | 415.5 | 415.5 | 418 | 412.5 | 216,092 |
| October 31, 2025 | 412 | 410.5 | 410.5 | 414.5 | 410 | 419,612 |
| October 30, 2025 | 426.5 | 413 | 413 | 426.5 | 410 | 574,923 |
| October 29, 2025 | 433.5 | 424 | 424 | 433.5 | 420 | 631,222 |
| October 28, 2025 | 435 | 433.5 | 433.5 | 435 | 429 | 175,197 |
| October 27, 2025 | 441 | 430 | 430 | 441 | 428.5 | 527,482 |
| October 23, 2025 | 431.5 | 437.5 | 437.5 | 438 | 431.5 | 181,114 |
| October 22, 2025 | 428.5 | 438.5 | 438.5 | 443 | 428 | 454,915 |
| October 21, 2025 | 433.5 | 430 | 430 | 433.5 | 426 | 284,150 |
| October 20, 2025 | 440.5 | 425 | 425 | 444.5 | 425 | 528,003 |
| October 17, 2025 | 441 | 434 | 434 | 444.5 | 433 | 703,776 |
| October 16, 2025 | 458.5 | 441.5 | 441.5 | 465.5 | 440.5 | 884,762 |
| October 15, 2025 | 433 | 439.5 | 439.5 | 441 | 433 | 363,336 |
| October 14, 2025 | 441 | 436 | 436 | 446 | 435 | 638,397 |
| October 13, 2025 | 442.5 | 443.5 | 443.5 | 447.5 | 426 | 1.07M |
| October 09, 2025 | 449 | 444.5 | 444.5 | 451.5 | 442 | 500,695 |
| October 08, 2025 | 448 | 448 | 448 | 450 | 441.5 | 315,599 |
| October 07, 2025 | 438 | 446 | 446 | 446 | 438 | 190,181 |
| 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 |