278.50
-4.5(-1.59%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 284 | 278.5 | 278.5 | 284 | 278 | 2.73M |
| October 16, 2025 | 280.5 | 283 | 283 | 284.5 | 280.5 | 2.61M |
| October 15, 2025 | 282 | 279 | 279 | 282 | 276.5 | 6.15M |
| October 14, 2025 | 293 | 280 | 280 | 296 | 280 | 7.7M |
| October 13, 2025 | 286 | 289 | 289 | 290 | 284.5 | 9.73M |
| October 09, 2025 | 307 | 299 | 299 | 307 | 295 | 12.69M |
| October 08, 2025 | 308 | 306.5 | 306.5 | 308.5 | 303 | 4.29M |
| October 07, 2025 | 313 | 311 | 311 | 317 | 309.5 | 13.78M |
| October 03, 2025 | 299 | 311.5 | 311.5 | 312 | 298.5 | 16.76M |
| October 02, 2025 | 297.5 | 299 | 299 | 304 | 295 | 10.74M |
| October 01, 2025 | 308.5 | 293 | 293 | 309 | 293 | 14.91M |
| September 30, 2025 | 294.5 | 299 | 299 | 300 | 293 | 11.03M |
| September 26, 2025 | 293.5 | 293 | 293 | 298.5 | 287 | 13.26M |
| September 25, 2025 | 283 | 293 | 293 | 300 | 283 | 17.71M |
| September 24, 2025 | 283 | 278 | 278 | 283 | 278 | 2.89M |
| September 23, 2025 | 281.5 | 283 | 283 | 285 | 281.5 | 3.93M |
| September 22, 2025 | 282.5 | 281 | 281 | 285.5 | 281 | 3.08M |
| September 19, 2025 | 278.5 | 282 | 282 | 285 | 278.5 | 6.46M |
| September 18, 2025 | 273 | 275.5 | 275.5 | 275.5 | 270.5 | 2.18M |
| September 17, 2025 | 276.5 | 270 | 270 | 278 | 270 | 4.4M |
| September 16, 2025 | 271.5 | 276.5 | 276.5 | 279 | 271 | 2.37M |
| September 15, 2025 | 274 | 271.5 | 271.5 | 274.5 | 271.5 | 2.01M |
| September 12, 2025 | 276.5 | 274 | 274 | 276.5 | 273.5 | 2.08M |
| September 11, 2025 | 280 | 274 | 274 | 281 | 273.5 | 3.56M |
| September 10, 2025 | 290 | 277 | 277 | 293 | 276.5 | 11.19M |
| September 09, 2025 | 272.5 | 285.5 | 285.5 | 287 | 266 | 9.72M |
| September 08, 2025 | 271 | 274.5 | 274.5 | 275.5 | 271 | 2.43M |
| September 05, 2025 | 267.5 | 270 | 270 | 271 | 264.5 | 1.46M |
| September 04, 2025 | 266.5 | 265 | 265 | 269 | 265 | 1.64M |
| September 03, 2025 | 265.5 | 264 | 264 | 266 | 263 | 1.33M |
| September 02, 2025 | 268 | 263.5 | 263.5 | 270 | 262 | 3.22M |
| September 01, 2025 | 275.5 | 266.5 | 266.5 | 276 | 266 | 4.84M |
| August 29, 2025 | 283.5 | 277 | 277 | 283.5 | 276 | 2.81M |
| August 28, 2025 | 283.5 | 281 | 281 | 285 | 280.5 | 2.59M |
| August 27, 2025 | 282 | 284.5 | 284.5 | 286 | 280.5 | 3.37M |
| August 26, 2025 | 276 | 280.5 | 280.5 | 281 | 272 | 3.95M |
| August 25, 2025 | 275 | 277.5 | 277.5 | 278.5 | 272.5 | 4.19M |
| August 22, 2025 | 272 | 271 | 271 | 276.5 | 271 | 3.48M |
| August 21, 2025 | 271 | 272.5 | 272.5 | 275.5 | 271 | 2.92M |
| August 20, 2025 | 282 | 270 | 270 | 282 | 270 | 6.93M |
| August 19, 2025 | 282 | 284 | 284 | 289.5 | 281 | 4.65M |
| August 18, 2025 | 281.5 | 282 | 282 | 284.5 | 280 | 1.99M |
| August 15, 2025 | 282 | 279 | 279 | 286.5 | 278 | 6.05M |
| August 14, 2025 | 288 | 282 | 282 | 288 | 281 | 4.36M |
| August 13, 2025 | 287.5 | 287 | 287 | 291.5 | 286.5 | 6.48M |
| August 12, 2025 | 289.5 | 285.5 | 285.5 | 290 | 284 | 3M |
| August 11, 2025 | 287.5 | 289.5 | 289.5 | 289.5 | 283.5 | 4.47M |
| August 08, 2025 | 286.5 | 286 | 286 | 288 | 284.5 | 2.43M |
| August 07, 2025 | 279.5 | 284.5 | 284.5 | 286 | 279 | 5.02M |
| August 06, 2025 | 278 | 278 | 278 | 280.5 | 276.5 | 2.37M |
| August 05, 2025 | 275 | 278 | 278 | 279 | 274.5 | 3.18M |
| August 04, 2025 | 274 | 273.5 | 273.5 | 276 | 273 | 2.14M |
| August 01, 2025 | 271 | 277 | 277 | 279 | 271 | 3.92M |
| July 31, 2025 | 268 | 275 | 275 | 277 | 267.5 | 5.13M |
| July 30, 2025 | 273 | 268.5 | 268.5 | 274.5 | 265 | 8.64M |
| July 29, 2025 | 289 | 282.5 | 282.5 | 289 | 282.5 | 4.36M |
| July 28, 2025 | 290 | 289 | 289 | 290 | 287.5 | 2.59M |
| July 25, 2025 | 290 | 287.5 | 287.5 | 290.5 | 285.5 | 2.69M |
| July 24, 2025 | 288 | 290.5 | 290.5 | 291 | 285 | 4.53M |
| July 23, 2025 | 282.5 | 288 | 288 | 288 | 282.5 | 2.53M |