281.50
+1.5(+0.54%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 21, 2025 | 273.5 | 281.5 | 281.5 | 287.5 | 273 | 3.18M |
| November 20, 2025 | 282 | 280 | 280 | 283.5 | 277.5 | 2.79M |
| November 19, 2025 | 283 | 276.5 | 276.5 | 284 | 276 | 2.82M |
| November 18, 2025 | 289 | 281 | 281 | 290.5 | 281 | 3.18M |
| November 17, 2025 | 292.5 | 293 | 293 | 296 | 290.5 | 2.4M |
| November 14, 2025 | 291 | 290.5 | 290.5 | 295 | 289 | 1.96M |
| November 13, 2025 | 296 | 295 | 295 | 296.5 | 291 | 2.19M |
| November 12, 2025 | 300.5 | 298 | 298 | 301.5 | 298 | 1.35M |
| November 11, 2025 | 302 | 298 | 298 | 303.5 | 298 | 1.54M |
| November 10, 2025 | 304 | 300 | 300 | 304.5 | 300 | 1.45M |
| November 07, 2025 | 311.5 | 303.5 | 303.5 | 314 | 303.5 | 2.42M |
| November 06, 2025 | 312 | 312.5 | 312.5 | 315.5 | 307 | 2.19M |
| November 05, 2025 | 305 | 308 | 308 | 309.5 | 302.5 | 2.05M |
| November 04, 2025 | 315 | 309 | 309 | 318.5 | 309 | 2.53M |
| November 03, 2025 | 310 | 316.5 | 316.5 | 318 | 310 | 2.2M |
| October 31, 2025 | 325 | 313.5 | 313.5 | 326 | 313 | 4.26M |
| October 30, 2025 | 331.5 | 325 | 325 | 334.5 | 323.5 | 1.59M |
| October 29, 2025 | 331.5 | 330.5 | 330.5 | 332.5 | 328.5 | 1.4M |
| October 28, 2025 | 328.5 | 328.5 | 328.5 | 334.5 | 328 | 2.51M |
| October 27, 2025 | 327.5 | 325 | 325 | 327.5 | 320 | 1.78M |
| October 23, 2025 | 325 | 323.5 | 323.5 | 325 | 321 | 558,358 |
| October 22, 2025 | 325.5 | 326.5 | 326.5 | 327.5 | 324 | 995,437 |
| October 21, 2025 | 324 | 325 | 325 | 326 | 320.5 | 1.87M |
| October 20, 2025 | 329.5 | 322 | 322 | 330.5 | 321.5 | 1.67M |
| October 17, 2025 | 323.5 | 325 | 325 | 328 | 323.5 | 981,259 |
| October 16, 2025 | 325.5 | 326.5 | 326.5 | 329.5 | 324.5 | 1.18M |
| October 15, 2025 | 320.5 | 323.5 | 323.5 | 324 | 319.5 | 1.34M |
| October 14, 2025 | 323 | 318.5 | 318.5 | 331 | 318.5 | 2.14M |
| October 13, 2025 | 317 | 320.5 | 320.5 | 322 | 312.5 | 2.07M |
| October 09, 2025 | 330 | 326.5 | 326.5 | 332 | 325 | 2.39M |
| October 08, 2025 | 323 | 326 | 326 | 327.5 | 321 | 1.71M |
| October 07, 2025 | 319 | 323 | 323 | 324.5 | 319 | 1.75M |
| October 03, 2025 | 317 | 319 | 319 | 320 | 316 | 1.01M |
| October 02, 2025 | 321 | 317 | 317 | 321.5 | 316.5 | 869,712 |
| October 01, 2025 | 315 | 318 | 318 | 322 | 315 | 1.31M |
| September 30, 2025 | 318.5 | 319 | 319 | 324.5 | 317.5 | 2.24M |
| September 26, 2025 | 322 | 316.5 | 316.5 | 322 | 314 | 2.29M |
| September 25, 2025 | 324 | 321 | 321 | 324.5 | 321 | 1.85M |
| September 24, 2025 | 327.5 | 327 | 327 | 329.5 | 325 | 1.21M |
| September 23, 2025 | 329.5 | 327.5 | 327.5 | 333.5 | 326 | 1.6M |
| September 22, 2025 | 324.5 | 325 | 325 | 329.5 | 324.5 | 1.85M |
| September 19, 2025 | 329 | 324 | 324 | 329 | 321.5 | 4.13M |
| September 18, 2025 | 320 | 326 | 326 | 331.5 | 320 | 3.19M |
| September 17, 2025 | 329.5 | 324 | 324 | 332.5 | 324 | 2.39M |
| September 16, 2025 | 337 | 335 | 335 | 338 | 334.5 | 1.63M |
| September 15, 2025 | 344 | 337 | 337 | 344 | 335 | 1.49M |
| September 12, 2025 | 344.5 | 344 | 344 | 348 | 344 | 1.76M |
| September 11, 2025 | 352.5 | 344 | 344 | 354.5 | 344 | 2.42M |
| September 10, 2025 | 341 | 351 | 351 | 353.5 | 341 | 2.75M |
| September 09, 2025 | 341 | 340.5 | 340.5 | 342 | 337 | 1.67M |
| September 08, 2025 | 343 | 338 | 338 | 345 | 337 | 1.55M |
| September 05, 2025 | 335.5 | 341 | 341 | 342.5 | 335 | 1.35M |
| September 04, 2025 | 335.5 | 333.5 | 333.5 | 339.5 | 333.5 | 2.14M |
| September 03, 2025 | 337 | 336.5 | 336.5 | 341 | 336 | 1.93M |
| September 02, 2025 | 347 | 337.5 | 337.5 | 348 | 335.5 | 2.33M |
| September 01, 2025 | 348 | 344 | 344 | 356 | 344 | 4.7M |
| August 29, 2025 | 358.5 | 344 | 344 | 360.5 | 344 | 6.41M |
| August 28, 2025 | 364.5 | 354.5 | 354.5 | 377 | 354 | 13.98M |
| August 27, 2025 | 338 | 354 | 354 | 354 | 338 | 7.25M |
| August 26, 2025 | 322 | 322 | 322 | 328 | 319.5 | 4.37M |