302.00
-7.5(-2.42%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 307.5 | 309.5 | 309.5 | 311 | 307.5 | 478,884 |
| December 03, 2025 | 320 | 307 | 307 | 322 | 307 | 2.01M |
| December 02, 2025 | 321.5 | 318 | 318 | 323 | 317.5 | 1.17M |
| December 01, 2025 | 316.5 | 320 | 320 | 322 | 316.5 | 648,740 |
| November 28, 2025 | 320.5 | 316.5 | 316.5 | 322 | 316 | 790,321 |
| November 27, 2025 | 321.5 | 318.5 | 318.5 | 324.5 | 316 | 1.07M |
| November 26, 2025 | 317 | 321 | 321 | 328.5 | 313 | 2.6M |
| November 25, 2025 | 307 | 308.5 | 308.5 | 308.5 | 301.5 | 1.22M |
| November 24, 2025 | 303 | 309 | 309 | 309.5 | 295 | 1.72M |
| November 21, 2025 | 292.5 | 300.5 | 300.5 | 303 | 290.5 | 2.49M |
| November 20, 2025 | 311 | 291.5 | 291.5 | 313.5 | 287 | 3.31M |
| November 19, 2025 | 296 | 311 | 311 | 316 | 292.5 | 3.03M |
| November 18, 2025 | 307.5 | 298 | 298 | 308.5 | 294.5 | 1.7M |
| November 17, 2025 | 309 | 309 | 309 | 315 | 302.5 | 1.35M |
| November 14, 2025 | 295 | 307.5 | 307.5 | 321.5 | 294 | 4.01M |
| November 13, 2025 | 293 | 295 | 295 | 295 | 288.5 | 629,101 |
| November 12, 2025 | 286 | 290 | 290 | 290 | 283.5 | 545,846 |
| November 11, 2025 | 284.5 | 285 | 285 | 289.5 | 284 | 527,719 |
| November 10, 2025 | 290.5 | 283 | 283 | 294 | 281.5 | 1.03M |
| November 07, 2025 | 286.5 | 295 | 295 | 301.5 | 284.5 | 3.43M |
| November 06, 2025 | 278 | 277.5 | 277.5 | 278 | 274 | 742,546 |
| November 05, 2025 | 270 | 277 | 277 | 277 | 265 | 1.29M |
| November 04, 2025 | 271 | 270 | 270 | 274.5 | 268 | 925,833 |
| November 03, 2025 | 272.5 | 270 | 270 | 274.5 | 269 | 794,333 |
| October 31, 2025 | 273.5 | 269 | 269 | 273.5 | 269 | 652,536 |
| October 30, 2025 | 276.5 | 271.5 | 271.5 | 278.5 | 270 | 1.06M |
| October 29, 2025 | 282 | 276 | 276 | 282 | 269 | 1.69M |
| October 28, 2025 | 281 | 282 | 282 | 283.5 | 279 | 566,122 |
| October 27, 2025 | 288.5 | 278 | 278 | 288.5 | 278 | 1.46M |
| October 23, 2025 | 288 | 287 | 287 | 290 | 284 | 812,574 |
| October 22, 2025 | 284.5 | 291 | 291 | 292 | 284.5 | 1.29M |
| October 21, 2025 | 284 | 284.5 | 284.5 | 286.5 | 283 | 615,422 |
| October 20, 2025 | 285 | 284 | 284 | 285.5 | 281.5 | 511,380 |
| October 17, 2025 | 284 | 284 | 284 | 288 | 283 | 561,959 |
| October 16, 2025 | 284.5 | 288 | 288 | 290 | 282.5 | 1.53M |
| October 15, 2025 | 275 | 274.5 | 274.5 | 278 | 273.5 | 522,539 |
| October 14, 2025 | 279.5 | 274.5 | 274.5 | 281.5 | 274 | 695,203 |
| October 13, 2025 | 275 | 278.5 | 278.5 | 278.5 | 272 | 707,052 |
| October 09, 2025 | 282 | 278.5 | 278.5 | 283.5 | 278.5 | 521,252 |
| October 08, 2025 | 276 | 281.5 | 281.5 | 282.5 | 276 | 754,408 |
| October 07, 2025 | 272.5 | 275.5 | 275.5 | 278 | 271.5 | 666,535 |
| October 03, 2025 | 273 | 273 | 273 | 276.5 | 269 | 1.81M |
| October 02, 2025 | 284.5 | 280 | 280 | 284.5 | 280 | 1.14M |
| October 01, 2025 | 290 | 282.5 | 282.5 | 290 | 282 | 941,633 |
| September 30, 2025 | 291.5 | 290 | 290 | 292 | 287.5 | 641,497 |
| September 26, 2025 | 294 | 289 | 289 | 294 | 288 | 940,126 |
| September 25, 2025 | 295.5 | 294.5 | 294.5 | 297.5 | 293.5 | 520,211 |
| September 24, 2025 | 294 | 294.5 | 294.5 | 295.5 | 290.5 | 481,714 |
| September 23, 2025 | 294 | 294 | 294 | 296 | 291 | 942,957 |
| September 22, 2025 | 293.5 | 294 | 294 | 296 | 291 | 770,269 |
| September 19, 2025 | 295.5 | 292 | 292 | 296 | 288.5 | 1.24M |
| September 18, 2025 | 298.5 | 295 | 295 | 300.5 | 294.5 | 2.46M |
| September 17, 2025 | 286 | 294.5 | 294.5 | 297.5 | 285 | 2.53M |
| September 16, 2025 | 287.5 | 287 | 287 | 291 | 285.5 | 1.59M |
| September 15, 2025 | 289.5 | 284 | 284 | 291 | 283.5 | 1.94M |
| September 12, 2025 | 292 | 291.5 | 291.5 | 297 | 291.5 | 1.76M |
| September 11, 2025 | 291 | 287.5 | 287.5 | 294.5 | 287.5 | 1.43M |
| September 10, 2025 | 279.5 | 290 | 290 | 290 | 276.5 | 2.92M |
| September 09, 2025 | 288 | 279.5 | 279.5 | 288 | 277.5 | 1.62M |
| September 08, 2025 | 283.5 | 286.5 | 286.5 | 288 | 282 | 1.97M |