274.50
+5.5(+2.04%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 22, 2025 | 290.5 | 280 | 280 | 292 | 279.5 | 4.72M |
| July 21, 2025 | 289.5 | 290.5 | 290.5 | 292 | 289 | 5.23M |
| July 18, 2025 | 287.5 | 289.5 | 289.5 | 291 | 287.5 | 5.1M |
| July 17, 2025 | 285.5 | 287 | 287 | 288 | 283.5 | 3.08M |
| July 16, 2025 | 282 | 284.5 | 284.5 | 290 | 282 | 6.42M |
| July 15, 2025 | 277 | 283.5 | 283.5 | 287 | 276.5 | 5.84M |
| July 14, 2025 | 281 | 276.5 | 276.5 | 283 | 276 | 3.79M |
| July 11, 2025 | 279 | 280.5 | 280.5 | 281 | 276 | 2.05M |
| July 10, 2025 | 278 | 278 | 278 | 279 | 275 | 2.42M |
| July 09, 2025 | 271.5 | 278.5 | 278.5 | 281 | 271 | 8.08M |
| July 08, 2025 | 273 | 274 | 274 | 274 | 271.5 | 1.56M |
| July 07, 2025 | 272 | 272.5 | 272.5 | 274 | 269.5 | 2.5M |
| July 04, 2025 | 278 | 273 | 273 | 278.5 | 272 | 4.61M |
| July 03, 2025 | 284 | 276.5 | 276.5 | 284 | 275.5 | 7.87M |
| July 02, 2025 | 284.5 | 281.5 | 281.5 | 285 | 281 | 4.58M |
| July 01, 2025 | 284.5 | 286.5 | 286.5 | 287 | 282 | 3.59M |
| June 30, 2025 | 285.5 | 283 | 283 | 288 | 283 | 3.72M |
| June 27, 2025 | 287 | 281.5 | 281.5 | 287 | 279 | 4.12M |
| June 26, 2025 | 287.5 | 284 | 284 | 288.5 | 284 | 3.24M |
| June 25, 2025 | 286.5 | 284.5 | 284.5 | 288.5 | 284.5 | 4.43M |
| June 24, 2025 | 281 | 284 | 284 | 286 | 281 | 4.14M |
| June 23, 2025 | 276 | 277 | 277 | 278 | 273 | 3.37M |
| June 20, 2025 | 283 | 280 | 280 | 283.5 | 277.5 | 4.38M |
| June 19, 2025 | 285 | 280 | 280 | 285.5 | 280 | 3.1M |
| June 18, 2025 | 285 | 285 | 285 | 285 | 282.5 | 4.98M |
| June 17, 2025 | 288 | 283 | 283 | 288.5 | 282.5 | 5.79M |