294.50
+7.5(+2.61%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 290 | 287 | 287 | 291.5 | 286 | 2.4M |
| November 12, 2025 | 288 | 288 | 288 | 294 | 286 | 3.44M |
| November 11, 2025 | 281 | 286 | 286 | 291.5 | 281 | 4.6M |
| November 10, 2025 | 278 | 272.5 | 272.5 | 278 | 267.5 | 3.31M |
| November 07, 2025 | 285 | 279 | 279 | 288.5 | 279 | 1.65M |
| November 06, 2025 | 285.5 | 285 | 285 | 290 | 283 | 1.38M |
| November 05, 2025 | 282 | 282 | 282 | 286.5 | 278 | 1.93M |
| November 04, 2025 | 288 | 285 | 285 | 293 | 279 | 3.63M |
| November 03, 2025 | 300 | 287.5 | 287.5 | 300 | 285.5 | 3.65M |
| October 31, 2025 | 290 | 295.5 | 295.5 | 305 | 290 | 7.07M |
| October 30, 2025 | 286.5 | 288.5 | 288.5 | 290.5 | 282 | 3.54M |
| October 29, 2025 | 291 | 286 | 286 | 293 | 286 | 3.03M |
| October 28, 2025 | 286.5 | 290.5 | 290.5 | 294.5 | 283 | 4.74M |
| October 27, 2025 | 286 | 286 | 286 | 293 | 281.5 | 5.72M |
| October 23, 2025 | 287.5 | 284.5 | 284.5 | 290.5 | 281.5 | 5.62M |
| October 22, 2025 | 319 | 291 | 291 | 319.5 | 291 | 16.5M |
| October 21, 2025 | 278.5 | 306.5 | 306.5 | 306.5 | 274.5 | 14.68M |
| October 20, 2025 | 299.5 | 279 | 279 | 299.5 | 270 | 12.97M |
| October 17, 2025 | 289 | 299.5 | 299.5 | 300.5 | 289 | 4.38M |
| October 16, 2025 | 285.5 | 289 | 289 | 290 | 284 | 3.21M |
| October 15, 2025 | 281.5 | 282 | 282 | 282 | 279 | 2.26M |
| October 14, 2025 | 289.5 | 277.5 | 277.5 | 289.5 | 277.5 | 2.51M |
| October 13, 2025 | 268 | 284.5 | 284.5 | 284.5 | 268 | 3.04M |
| October 09, 2025 | 279 | 277 | 277 | 283 | 275 | 2.59M |
| October 08, 2025 | 278 | 281.5 | 281.5 | 288 | 278 | 4.77M |
| October 07, 2025 | 274 | 278 | 278 | 280 | 270.5 | 4.86M |
| October 03, 2025 | 270 | 266 | 266 | 272 | 263.5 | 2.63M |
| October 02, 2025 | 258 | 264 | 264 | 264 | 252 | 3.63M |
| October 01, 2025 | 265 | 255.5 | 255.5 | 266 | 253 | 12.25M |
| September 30, 2025 | 267 | 259.5 | 259.5 | 277 | 255.5 | 31.59M |
| September 26, 2025 | 244.5 | 255 | 255 | 255 | 240 | 16.07M |
| September 25, 2025 | 232 | 232 | 232 | 232 | 232 | 2M |
| September 24, 2025 | 211 | 211 | 211 | 211 | 211 | 1.41M |
| September 23, 2025 | 190.5 | 192 | 192 | 193.5 | 189.5 | 713,670 |
| September 22, 2025 | 191 | 190 | 190 | 191 | 189 | 475,066 |
| September 19, 2025 | 191.5 | 189.5 | 189.5 | 194 | 189.5 | 1.22M |
| September 18, 2025 | 189 | 191.5 | 191.5 | 193.5 | 187.5 | 1.41M |
| September 17, 2025 | 186 | 186.5 | 186.5 | 189.5 | 186 | 715,476 |
| September 16, 2025 | 186 | 186 | 186 | 187 | 185.5 | 419,922 |
| September 15, 2025 | 187 | 186 | 186 | 187.5 | 185 | 537,009 |
| September 12, 2025 | 186 | 187 | 187 | 188 | 185.5 | 858,904 |
| September 11, 2025 | 190.5 | 186 | 186 | 190.5 | 185.5 | 2.1M |
| September 10, 2025 | 193.5 | 192.5 | 192.5 | 193.5 | 191 | 543,371 |
| September 09, 2025 | 193.5 | 192.5 | 192.5 | 194.5 | 191.5 | 560,993 |
| September 08, 2025 | 193 | 193.5 | 193.5 | 195.5 | 191.5 | 531,110 |
| September 05, 2025 | 195.5 | 192.5 | 192.5 | 195.5 | 191.5 | 852,900 |
| September 04, 2025 | 194.5 | 194.5 | 194.5 | 197 | 193.5 | 827,621 |
| September 03, 2025 | 193.5 | 193 | 193 | 197 | 192.5 | 1.11M |
| September 02, 2025 | 188.5 | 193 | 193 | 195.5 | 188.5 | 1.15M |
| September 01, 2025 | 193.5 | 188 | 188 | 193.5 | 188 | 1.02M |
| August 29, 2025 | 194 | 193.5 | 193.5 | 195 | 192.5 | 694,750 |
| August 28, 2025 | 196.5 | 193.5 | 193.5 | 196.5 | 193.5 | 819,833 |
| August 27, 2025 | 194.5 | 196.5 | 196.5 | 197.5 | 194 | 976,710 |
| August 26, 2025 | 194.5 | 193.5 | 193.5 | 194.5 | 192.5 | 501,214 |
| August 25, 2025 | 195 | 193.5 | 193.5 | 195 | 192.5 | 963,908 |
| August 22, 2025 | 193 | 194 | 194 | 196 | 192.5 | 1.44M |
| August 21, 2025 | 192.5 | 191.5 | 191.5 | 195 | 191 | 944,342 |
| August 20, 2025 | 195 | 191 | 191 | 195 | 190 | 1.64M |
| August 19, 2025 | 194 | 194 | 194 | 197 | 193 | 1.27M |
| August 18, 2025 | 200.5 | 194 | 194 | 200.5 | 193 | 2.31M |