291.00
+0.5(+0.17%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 291 | 291 | 291 | 292 | 290 | 48,191 |
| October 16, 2025 | 296 | 290.5 | 290.5 | 296 | 290.5 | 208,857 |
| October 15, 2025 | 293.5 | 300 | 300 | 300 | 288.5 | 247,663 |
| October 14, 2025 | 292 | 290.5 | 290.5 | 293 | 290 | 180,655 |
| October 13, 2025 | 293.5 | 292 | 292 | 293.5 | 290.5 | 119,873 |
| October 09, 2025 | 295 | 294.5 | 294.5 | 295 | 293 | 103,331 |
| October 08, 2025 | 294.5 | 295 | 295 | 295.5 | 294 | 49,970 |
| October 07, 2025 | 298 | 294 | 294 | 298 | 293.5 | 132,393 |
| October 03, 2025 | 298 | 297 | 297 | 298.5 | 295.5 | 78,506 |
| October 02, 2025 | 298.5 | 298 | 298 | 299.5 | 297 | 68,686 |
| October 01, 2025 | 302 | 296 | 296 | 302 | 296 | 82,902 |
| September 30, 2025 | 298 | 301 | 301 | 303 | 298 | 258,218 |
| September 29, 2025 | 294.5 | 294.5 | 294.5 | 294.5 | 294.5 | 0 |
| September 26, 2025 | 294.5 | 294.5 | 294.5 | 294.5 | 292.5 | 81,117 |
| September 25, 2025 | 296 | 295 | 295 | 298 | 294 | 75,056 |
| September 24, 2025 | 296.5 | 295.5 | 295.5 | 297.5 | 295 | 66,097 |
| September 23, 2025 | 296.5 | 295 | 295 | 296.5 | 294 | 91,027 |
| September 22, 2025 | 296 | 295.5 | 295.5 | 297 | 295.5 | 77,946 |
| September 19, 2025 | 294 | 294.5 | 294.5 | 295 | 293.5 | 53,812 |
| September 18, 2025 | 295 | 293.5 | 293.5 | 295.5 | 292.5 | 113,072 |
| September 17, 2025 | 295 | 293 | 293 | 295 | 292.5 | 172,000 |
| September 16, 2025 | 298.5 | 295 | 295 | 300 | 295 | 245,352 |
| September 15, 2025 | 312.5 | 297.5 | 297.5 | 313 | 297 | 471,309 |
| September 12, 2025 | 295 | 310.5 | 310.5 | 317.5 | 295 | 1.21M |
| September 11, 2025 | 291.5 | 292 | 292 | 293 | 290 | 139,664 |
| September 10, 2025 | 292.5 | 293.5 | 293.5 | 295 | 292 | 65,446 |
| September 09, 2025 | 292 | 292 | 292 | 294 | 292 | 92,413 |
| September 08, 2025 | 291.5 | 292 | 292 | 293 | 291.5 | 79,239 |
| September 05, 2025 | 295 | 292 | 292 | 295 | 291.5 | 79,983 |
| September 04, 2025 | 293.5 | 293.5 | 293.5 | 294 | 290.5 | 207,660 |
| September 03, 2025 | 297 | 293 | 293 | 297 | 293 | 130,150 |
| September 02, 2025 | 300.5 | 295.5 | 295.5 | 302 | 294.5 | 173,828 |
| September 01, 2025 | 310 | 298.5 | 298.5 | 310 | 295.5 | 368,546 |
| August 29, 2025 | 313.5 | 311.5 | 311.5 | 315.5 | 310 | 164,876 |
| August 28, 2025 | 309 | 311.5 | 311.5 | 312.5 | 306.5 | 279,298 |
| August 27, 2025 | 302 | 308 | 308 | 308 | 302 | 247,150 |
| August 26, 2025 | 304.5 | 302 | 302 | 308 | 300 | 478,866 |
| August 25, 2025 | 299 | 300.5 | 300.5 | 303 | 296.5 | 191,300 |
| August 22, 2025 | 299 | 296 | 296 | 299 | 296 | 62,631 |
| August 21, 2025 | 296 | 297 | 297 | 305 | 295 | 130,170 |
| August 20, 2025 | 294.5 | 296 | 296 | 297 | 291.5 | 161,688 |
| August 19, 2025 | 300 | 294.5 | 294.5 | 300 | 293 | 259,300 |
| August 18, 2025 | 300 | 298.5 | 298.5 | 305 | 298 | 212,101 |
| August 15, 2025 | 300.5 | 300 | 300 | 303 | 299.5 | 191,481 |
| August 14, 2025 | 297.5 | 300.5 | 300.5 | 302.5 | 297.5 | 129,335 |
| August 13, 2025 | 299.5 | 297.5 | 297.5 | 300 | 297 | 164,517 |
| August 12, 2025 | 296.5 | 299 | 299 | 303.5 | 296.5 | 196,615 |
| August 11, 2025 | 298 | 296 | 296 | 305 | 292.5 | 297,650 |
| August 08, 2025 | 305.5 | 301 | 301 | 305.5 | 297.5 | 465,578 |
| August 07, 2025 | 312 | 305.5 | 305.5 | 312 | 304 | 305,679 |
| August 06, 2025 | 307.5 | 309.5 | 309.5 | 312.5 | 305 | 248,513 |
| August 05, 2025 | 315.5 | 308 | 308 | 315.5 | 307 | 446,566 |
| August 04, 2025 | 317.5 | 313.5 | 313.5 | 319.5 | 312 | 437,450 |
| August 01, 2025 | 322.5 | 323.5 | 323.5 | 327 | 304.5 | 1.52M |
| July 31, 2025 | 328.5 | 334 | 334 | 334.5 | 323 | 713,384 |
| July 30, 2025 | 326 | 325.5 | 325.5 | 332 | 318 | 719,289 |
| July 29, 2025 | 327 | 321 | 321 | 327.5 | 320.5 | 489,796 |
| July 28, 2025 | 323 | 327 | 327 | 327 | 317 | 894,478 |
| July 25, 2025 | 338.5 | 338.5 | 320 | 343 | 337 | 714,383 |
| July 24, 2025 | 353.5 | 340 | 321.42 | 354 | 333 | 981,337 |