241.00
+1.5(+0.63%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 240.5 | 241 | 241 | 244.5 | 238.5 | 3.09M |
| October 16, 2025 | 240 | 239.5 | 239.5 | 241.5 | 239.5 | 1.85M |
| October 15, 2025 | 243 | 240 | 240 | 243 | 240 | 2.44M |
| October 14, 2025 | 245 | 243 | 243 | 245 | 243 | 2.47M |
| October 13, 2025 | 247.5 | 244.5 | 244.5 | 247.5 | 244.5 | 1.7M |
| October 09, 2025 | 246.5 | 247.5 | 247.5 | 247.5 | 245 | 1.22M |
| October 08, 2025 | 248 | 246 | 246 | 248 | 246 | 1.23M |
| October 07, 2025 | 247 | 246.5 | 246.5 | 248 | 246 | 1.33M |
| October 03, 2025 | 249 | 248 | 248 | 249 | 247 | 1.03M |
| October 02, 2025 | 248 | 248 | 248 | 249 | 248 | 681,915 |
| October 01, 2025 | 249.5 | 248 | 248 | 250.5 | 248 | 887,217 |
| September 30, 2025 | 251 | 248 | 248 | 251 | 248 | 1.73M |
| September 26, 2025 | 248.5 | 250.5 | 250.5 | 250.5 | 248.5 | 841,817 |
| September 25, 2025 | 250.5 | 248 | 248 | 250.5 | 248 | 895,824 |
| September 24, 2025 | 250 | 250 | 250 | 251 | 248.5 | 731,950 |
| September 23, 2025 | 249 | 250 | 250 | 250 | 248.5 | 994,027 |
| September 22, 2025 | 249.5 | 249.5 | 249.5 | 250 | 248.5 | 1.06M |
| September 19, 2025 | 250.5 | 248 | 248 | 250.5 | 248 | 2.63M |
| September 18, 2025 | 251 | 250.5 | 250.5 | 251.5 | 250 | 737,247 |
| September 17, 2025 | 250 | 250 | 250 | 251.5 | 250 | 980,525 |
| September 16, 2025 | 251.5 | 250 | 250 | 252 | 250 | 1.32M |
| September 15, 2025 | 253.5 | 251.5 | 251.5 | 254 | 251.5 | 860,598 |
| September 12, 2025 | 253 | 253.5 | 253.5 | 253.5 | 251.5 | 926,909 |
| September 11, 2025 | 254.5 | 253 | 253 | 255.5 | 253 | 812,115 |
| September 10, 2025 | 254 | 255 | 255 | 255 | 252.5 | 878,714 |
| September 09, 2025 | 253.5 | 253.5 | 253.5 | 254 | 252.5 | 982,659 |
| September 08, 2025 | 251.5 | 253 | 253 | 253 | 251.5 | 437,954 |
| September 05, 2025 | 253.5 | 252.5 | 252.5 | 253.5 | 252 | 245,941 |
| September 04, 2025 | 253.5 | 252.5 | 252.5 | 253.5 | 252 | 312,017 |
| September 03, 2025 | 251.5 | 252.5 | 252.5 | 253 | 251 | 489,420 |
| September 02, 2025 | 251.5 | 252 | 252 | 253 | 251.5 | 634,672 |
| September 01, 2025 | 254.5 | 251.5 | 251.5 | 254.5 | 251 | 621,491 |
| August 29, 2025 | 251 | 254.5 | 254.5 | 254.5 | 250.5 | 1.95M |
| August 28, 2025 | 251 | 250.5 | 250.5 | 252.5 | 250.5 | 1.15M |
| August 27, 2025 | 252 | 251.5 | 251.5 | 253 | 251 | 1.22M |
| August 26, 2025 | 254 | 252 | 252 | 254 | 252 | 2.34M |
| August 25, 2025 | 255 | 254.5 | 254.5 | 256.5 | 254.5 | 713,955 |
| August 22, 2025 | 256 | 255 | 255 | 257.5 | 255 | 660,770 |
| August 21, 2025 | 256.5 | 257.5 | 257.5 | 258 | 255.5 | 909,691 |
| August 20, 2025 | 255.5 | 256 | 256 | 256.5 | 254.5 | 812,602 |
| August 19, 2025 | 255 | 256 | 256 | 256.5 | 255 | 482,099 |
| August 18, 2025 | 255 | 256 | 256 | 256.5 | 254 | 946,807 |
| August 15, 2025 | 256 | 255 | 255 | 257 | 255 | 1.29M |
| August 14, 2025 | 258.5 | 256.5 | 256.5 | 258.5 | 255 | 1.24M |
| August 13, 2025 | 256 | 258 | 258 | 258 | 256 | 852,066 |
| August 12, 2025 | 256 | 256 | 256 | 257 | 255.5 | 982,794 |
| August 11, 2025 | 258.5 | 256.5 | 256.5 | 258.5 | 256.5 | 1.03M |
| August 08, 2025 | 258.5 | 258.5 | 258.5 | 260 | 258 | 765,436 |
| August 07, 2025 | 258 | 259.5 | 259.5 | 259.5 | 257 | 1.25M |
| August 06, 2025 | 259 | 258 | 258 | 259 | 257 | 1.05M |
| August 05, 2025 | 258.5 | 260 | 260 | 260 | 258 | 1.12M |
| August 04, 2025 | 256 | 259 | 259 | 259.5 | 255.5 | 1.11M |
| August 01, 2025 | 256 | 257 | 257 | 258.5 | 255.5 | 1.43M |
| July 31, 2025 | 255.5 | 256 | 256 | 258 | 255 | 2M |
| July 30, 2025 | 261 | 262 | 262 | 263 | 260 | 1.07M |
| July 29, 2025 | 262.5 | 260.5 | 260.5 | 263.5 | 260.5 | 1.32M |
| July 28, 2025 | 264.5 | 262.5 | 262.5 | 265.5 | 262.5 | 1.32M |
| July 25, 2025 | 264.5 | 264 | 264 | 266 | 264 | 1.17M |
| July 24, 2025 | 267 | 265 | 265 | 267.5 | 264.5 | 977,610 |
| July 23, 2025 | 265 | 267.5 | 267.5 | 267.5 | 265 | 819,656 |