344.00
+4(+1.18%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 341.5 | 340 | 340 | 344 | 339 | 2.3M |
| September 04, 2025 | 338.5 | 337.5 | 337.5 | 339.5 | 330 | 3.27M |
| September 03, 2025 | 328.5 | 334.5 | 334.5 | 337 | 327 | 3.12M |
| September 02, 2025 | 349.5 | 329.5 | 329.5 | 352 | 326 | 6.95M |
| September 01, 2025 | 353 | 343 | 343 | 356 | 339.5 | 4.38M |
| August 29, 2025 | 352 | 349 | 349 | 352.5 | 345 | 3.44M |
| August 28, 2025 | 341.5 | 347 | 347 | 353.5 | 338.5 | 6.9M |
| August 27, 2025 | 338 | 341 | 341 | 342 | 337 | 4.72M |
| August 26, 2025 | 335 | 334 | 334 | 336 | 328 | 2.55M |
| August 25, 2025 | 339.5 | 333.5 | 333.5 | 346.5 | 330 | 6.18M |
| August 22, 2025 | 329.5 | 328 | 328 | 334 | 323.5 | 5.69M |
| August 21, 2025 | 312 | 327 | 327 | 334 | 311 | 9.87M |
| August 20, 2025 | 309 | 306.5 | 306.5 | 315.5 | 306.5 | 5.84M |
| August 19, 2025 | 305 | 311.5 | 311.5 | 319.5 | 302 | 6.45M |
| August 18, 2025 | 302.5 | 304.5 | 304.5 | 306 | 300.5 | 1.35M |
| August 15, 2025 | 305.5 | 302.5 | 302.5 | 305.5 | 300.5 | 2.27M |
| August 14, 2025 | 307 | 305.5 | 305.5 | 308.5 | 305 | 2.03M |
| August 13, 2025 | 307.5 | 304.5 | 304.5 | 310.5 | 301.5 | 2.64M |
| August 12, 2025 | 310.5 | 304 | 304 | 310.5 | 300 | 2.96M |
| August 11, 2025 | 304 | 309 | 309 | 312.5 | 300 | 3.36M |
| August 08, 2025 | 310 | 304.5 | 304.5 | 312.5 | 302.5 | 2.76M |
| August 07, 2025 | 306 | 306 | 306 | 310 | 305 | 4.05M |
| August 06, 2025 | 308 | 301.5 | 301.5 | 308 | 298.5 | 4.06M |
| August 05, 2025 | 315 | 308.5 | 308.5 | 317 | 307 | 4.08M |
| August 04, 2025 | 309.5 | 311 | 311 | 323 | 306 | 4.65M |
| August 01, 2025 | 318 | 313.5 | 313.5 | 318 | 310 | 7.69M |
| July 31, 2025 | 343.5 | 325.5 | 325.5 | 343.5 | 323.5 | 6.76M |
| July 30, 2025 | 344 | 346.5 | 346.5 | 348 | 341 | 887,932 |
| July 29, 2025 | 351.5 | 343 | 343 | 354.5 | 343 | 1.73M |
| July 28, 2025 | 354 | 351.5 | 351.5 | 354.5 | 348 | 1.56M |
| July 25, 2025 | 343.5 | 350 | 350 | 350 | 340 | 1.95M |
| July 24, 2025 | 343.5 | 345.5 | 345.5 | 351 | 342 | 1.93M |
| July 23, 2025 | 342.5 | 343 | 343 | 348 | 341 | 1.97M |
| July 22, 2025 | 358 | 342.5 | 342.5 | 358 | 339.5 | 3.21M |
| July 21, 2025 | 361 | 356.5 | 356.5 | 363 | 354 | 1.79M |
| July 18, 2025 | 368 | 363 | 359.01 | 369.5 | 360 | 2.97M |
| July 17, 2025 | 354.5 | 362 | 358.02 | 362.5 | 349.5 | 2.23M |
| July 16, 2025 | 360 | 350.5 | 350.5 | 361 | 350 | 2.13M |
| July 15, 2025 | 344.5 | 354.5 | 354.5 | 357 | 344 | 2.76M |
| July 14, 2025 | 346 | 346 | 346 | 351 | 340 | 2.62M |
| July 11, 2025 | 359 | 348 | 348 | 362.5 | 346.5 | 4.25M |
| July 10, 2025 | 354 | 357 | 357 | 359.5 | 351 | 4.22M |
| July 09, 2025 | 345 | 352 | 352 | 352 | 343.5 | 5.27M |
| July 08, 2025 | 320 | 347 | 347 | 349.5 | 318 | 8.48M |
| July 07, 2025 | 322 | 322 | 322 | 325.5 | 318 | 2.23M |
| July 04, 2025 | 330 | 320.5 | 320.5 | 334.5 | 318 | 5.06M |
| July 03, 2025 | 325 | 330 | 330 | 333 | 322 | 7.74M |
| July 02, 2025 | 322.5 | 319.5 | 319.5 | 327.5 | 318 | 2.93M |
| July 01, 2025 | 322 | 321.5 | 321.5 | 327.5 | 320 | 3.38M |
| June 30, 2025 | 318 | 320.5 | 320.5 | 328 | 315 | 4.54M |
| June 27, 2025 | 327.5 | 316.5 | 316.5 | 327.5 | 311 | 5.44M |
| June 26, 2025 | 325.5 | 324 | 324 | 329.5 | 320.5 | 7.28M |
| June 25, 2025 | 325 | 323.5 | 323.5 | 330 | 319 | 12.86M |
| June 24, 2025 | 292 | 316 | 316 | 316 | 291 | 10.19M |
| June 23, 2025 | 277 | 287.5 | 287.5 | 289 | 276.5 | 2.28M |
| June 20, 2025 | 286.5 | 284.5 | 284.5 | 290.5 | 282 | 2.54M |
| June 19, 2025 | 292 | 286.5 | 286.5 | 294.5 | 286.5 | 2.82M |
| June 18, 2025 | 306 | 292 | 292 | 308 | 290.5 | 5.21M |
| June 17, 2025 | 312.5 | 306 | 306 | 315.5 | 300.5 | 12.42M |
| June 16, 2025 | 283 | 299.5 | 299.5 | 304 | 278.5 | 8.13M |