289.00
-5.5(-1.87%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 05, 2025 | 282 | 282.5 | 282.5 | 284.5 | 279 | 1.34M |
| September 04, 2025 | 281.5 | 281.5 | 281.5 | 287.5 | 277.5 | 2.35M |
| September 03, 2025 | 271 | 281 | 281 | 281 | 264.5 | 6.45M |
| September 02, 2025 | 268 | 268.5 | 268.5 | 269 | 262 | 1.3M |
| September 01, 2025 | 268 | 267 | 267 | 271 | 264 | 1.07M |
| August 29, 2025 | 266.5 | 268.5 | 268.5 | 269.5 | 266 | 1.01M |
| August 28, 2025 | 264 | 265 | 265 | 267.5 | 263 | 658,281 |
| August 27, 2025 | 267 | 263.5 | 263.5 | 268 | 263 | 1.43M |
| August 26, 2025 | 268 | 266 | 266 | 268 | 265 | 608,732 |
| August 25, 2025 | 269 | 268 | 268 | 273 | 267 | 1.23M |
| August 22, 2025 | 268 | 267 | 267 | 269 | 264 | 1.81M |
| August 21, 2025 | 263.5 | 269 | 269 | 269.5 | 261 | 1.45M |
| August 20, 2025 | 263 | 263 | 263 | 264.5 | 259.5 | 1.11M |
| August 19, 2025 | 266 | 261.5 | 261.5 | 266 | 259 | 1.23M |
| August 18, 2025 | 266.5 | 266.5 | 266.5 | 271 | 262.5 | 1.39M |
| August 15, 2025 | 269 | 269.5 | 269.5 | 271 | 266 | 1.75M |
| August 14, 2025 | 263 | 269 | 263 | 271.5 | 262 | 1.54M |
| August 13, 2025 | 265 | 262 | 256.16 | 267 | 259.5 | 1.22M |
| August 12, 2025 | 266 | 263 | 257.13 | 267 | 263 | 849,608 |
| August 11, 2025 | 266 | 266.5 | 260.56 | 266.5 | 263 | 987,257 |
| August 08, 2025 | 269 | 267 | 261.04 | 270 | 264 | 1.06M |
| August 07, 2025 | 266.5 | 269 | 263 | 272 | 266.5 | 1.3M |
| August 06, 2025 | 270 | 265 | 259.09 | 270 | 265 | 1.09M |
| August 05, 2025 | 270 | 268.5 | 262.51 | 270.5 | 267 | 1.31M |
| August 04, 2025 | 265.5 | 269.5 | 263.49 | 269.5 | 264.5 | 777,340 |
| August 01, 2025 | 259.5 | 267.5 | 261.53 | 271 | 257.5 | 1.44M |
| July 31, 2025 | 267 | 264.5 | 258.6 | 267 | 263 | 482,435 |
| July 30, 2025 | 270 | 266.5 | 260.56 | 270.5 | 261 | 925,248 |
| July 29, 2025 | 271 | 268.5 | 262.51 | 272.5 | 265.5 | 1.7M |
| July 28, 2025 | 265 | 269 | 263 | 270.5 | 264.5 | 1.61M |
| July 25, 2025 | 266 | 265 | 265 | 268 | 263.5 | 1.24M |
| July 24, 2025 | 267 | 267.5 | 267.5 | 270 | 265.5 | 1.97M |
| July 23, 2025 | 263 | 266.5 | 266.5 | 269 | 262 | 2.79M |
| July 22, 2025 | 262.5 | 260.5 | 260.5 | 267.5 | 256 | 7.14M |
| July 21, 2025 | 254.5 | 263.5 | 263.5 | 263.5 | 253 | 3.83M |
| July 18, 2025 | 254.5 | 253 | 253 | 256 | 250 | 2.41M |
| July 17, 2025 | 251.5 | 254 | 254 | 257.5 | 251.5 | 2.49M |
| July 16, 2025 | 248.5 | 250 | 250 | 254 | 246 | 2.41M |
| July 15, 2025 | 246 | 245 | 245 | 248 | 243 | 858,662 |
| July 14, 2025 | 250 | 245 | 245 | 250 | 244 | 1.05M |
| July 11, 2025 | 250 | 250 | 250 | 252.5 | 247.5 | 855,317 |
| July 10, 2025 | 251.5 | 248 | 248 | 252 | 247 | 1.06M |
| July 09, 2025 | 250 | 251.5 | 251.5 | 253 | 248.5 | 1.15M |
| July 08, 2025 | 252.5 | 252 | 252 | 252.5 | 247 | 1.64M |
| July 07, 2025 | 254.5 | 255 | 255 | 255 | 249 | 1.13M |