296.50
+0.5(+0.17%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 294 | 296 | 296 | 297 | 294 | 41,807 |
| December 03, 2025 | 294.5 | 294.5 | 294.5 | 295 | 294 | 21,736 |
| December 02, 2025 | 294.5 | 294 | 294 | 299 | 294 | 79,339 |
| December 01, 2025 | 296 | 292.5 | 292.5 | 298 | 292.5 | 59,473 |
| November 28, 2025 | 295 | 297 | 297 | 297.5 | 294 | 70,661 |
| November 27, 2025 | 295 | 295 | 295 | 295.5 | 294 | 48,390 |
| November 26, 2025 | 293 | 293.5 | 293.5 | 296.5 | 291.5 | 171,898 |
| November 25, 2025 | 290 | 293 | 293 | 294 | 289 | 74,336 |
| November 24, 2025 | 287 | 289 | 289 | 289.5 | 285.5 | 72,979 |
| November 21, 2025 | 285 | 283.5 | 283.5 | 286 | 283.5 | 73,929 |
| November 20, 2025 | 287.5 | 286 | 286 | 289.5 | 285.5 | 30,662 |
| November 19, 2025 | 285 | 285 | 285 | 286.5 | 283.5 | 44,380 |
| November 18, 2025 | 287 | 284 | 284 | 287 | 283.5 | 99,885 |
| November 17, 2025 | 289 | 288 | 288 | 289.5 | 287 | 55,015 |
| November 14, 2025 | 286.5 | 287 | 287 | 287 | 283 | 66,157 |
| November 13, 2025 | 286.5 | 286.5 | 286.5 | 286.5 | 284.5 | 50,395 |
| November 12, 2025 | 286 | 285.5 | 285.5 | 287.5 | 283.5 | 158,022 |
| November 11, 2025 | 291 | 286 | 286 | 292.5 | 285.5 | 208,503 |
| November 10, 2025 | 291.5 | 290 | 290 | 291.5 | 289.5 | 41,422 |
| November 07, 2025 | 292.5 | 290.5 | 290.5 | 293 | 290 | 35,919 |
| November 06, 2025 | 292 | 292.5 | 292.5 | 292.5 | 290.5 | 28,874 |
| November 05, 2025 | 290 | 290 | 290 | 291.5 | 289.5 | 95,261 |
| November 04, 2025 | 290.5 | 290 | 290 | 292 | 290 | 62,353 |
| November 03, 2025 | 292 | 290.5 | 290.5 | 292 | 290.5 | 51,197 |
| October 31, 2025 | 292.5 | 290.5 | 290.5 | 292.5 | 290.5 | 44,005 |
| October 30, 2025 | 292.5 | 292.5 | 292.5 | 292.5 | 290.5 | 77,718 |
| October 29, 2025 | 293 | 291.5 | 291.5 | 293 | 290 | 66,785 |
| October 28, 2025 | 290 | 291 | 291 | 292.5 | 290 | 60,991 |
| October 27, 2025 | 292.5 | 290.5 | 290.5 | 292.5 | 290 | 91,983 |
| October 23, 2025 | 291 | 290.5 | 290.5 | 291 | 290 | 60,527 |
| October 22, 2025 | 292.5 | 292 | 292 | 292.5 | 290 | 47,406 |
| October 21, 2025 | 291.5 | 290 | 290 | 291.5 | 290 | 69,412 |
| October 20, 2025 | 292.5 | 294.5 | 294.5 | 294.5 | 289 | 159,195 |
| 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 |