414.00
+8.5(+2.10%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 413 | 414 | 414 | 420 | 412.5 | 2.72M |
| October 17, 2025 | 412 | 405.5 | 405.5 | 414.5 | 405 | 2.29M |
| October 16, 2025 | 407 | 410.5 | 410.5 | 411 | 407 | 1.16M |
| October 15, 2025 | 408 | 406.5 | 406.5 | 410.5 | 403 | 1.56M |
| October 14, 2025 | 418 | 407.5 | 407.5 | 421.5 | 407.5 | 3.46M |
| October 13, 2025 | 420 | 414 | 414 | 421 | 410 | 3.47M |
| October 09, 2025 | 427 | 424 | 424 | 429.5 | 423 | 1.67M |
| October 08, 2025 | 426 | 425 | 425 | 428 | 423.5 | 1.2M |
| October 07, 2025 | 419 | 425 | 425 | 426 | 418 | 1.71M |
| October 03, 2025 | 420 | 418.5 | 418.5 | 421.5 | 417.5 | 1.96M |
| October 02, 2025 | 420 | 418 | 418 | 423 | 418 | 1.92M |
| October 01, 2025 | 428.5 | 416 | 416 | 429 | 416 | 5.3M |
| September 30, 2025 | 437.5 | 426.5 | 426.5 | 438.5 | 424.5 | 4.98M |
| September 26, 2025 | 440 | 434.5 | 434.5 | 442 | 433 | 2.45M |
| September 25, 2025 | 437.5 | 440.5 | 440.5 | 445 | 437.5 | 3.33M |
| September 24, 2025 | 443.5 | 441.5 | 441.5 | 447.5 | 441.5 | 3.59M |
| September 23, 2025 | 438.5 | 443 | 443 | 451.5 | 436 | 6.72M |
| September 22, 2025 | 450 | 436.5 | 436.5 | 450 | 436.5 | 3.35M |
| September 19, 2025 | 468 | 448.5 | 448.5 | 477.5 | 447.5 | 9.1M |
| September 18, 2025 | 426 | 438.5 | 438.5 | 444 | 426 | 5.59M |
| September 17, 2025 | 423 | 424 | 424 | 427 | 422 | 1.8M |
| September 16, 2025 | 422 | 422 | 422 | 425 | 419.5 | 1.76M |
| September 15, 2025 | 423 | 421.5 | 421.5 | 430.5 | 421 | 2.55M |
| September 12, 2025 | 419 | 417 | 417 | 422.5 | 416.5 | 1.81M |
| September 11, 2025 | 425.5 | 416.5 | 416.5 | 427 | 416.5 | 3M |
| September 10, 2025 | 432 | 424.5 | 424.5 | 432.5 | 424.5 | 3.04M |
| September 09, 2025 | 438 | 432 | 432 | 438 | 431 | 2.58M |
| September 08, 2025 | 438.5 | 437 | 437 | 445 | 434.5 | 2.49M |
| September 05, 2025 | 441.5 | 438.5 | 438.5 | 441.5 | 437 | 1.12M |
| September 04, 2025 | 435.5 | 438 | 438 | 439.5 | 433.5 | 1.61M |
| September 03, 2025 | 435.5 | 433 | 433 | 435.5 | 433 | 838,133 |
| September 02, 2025 | 429 | 432 | 432 | 432 | 429 | 619,607 |
| September 01, 2025 | 435 | 428 | 428 | 436.5 | 427 | 1.05M |
| August 29, 2025 | 436 | 435 | 435 | 437 | 433 | 1.6M |
| August 28, 2025 | 436 | 435 | 435 | 437.5 | 434 | 1.77M |
| August 27, 2025 | 430 | 435.5 | 435.5 | 436 | 430 | 1.71M |
| August 26, 2025 | 428 | 430.5 | 430.5 | 430.5 | 426 | 2.33M |
| August 25, 2025 | 425 | 428 | 428 | 428 | 424.5 | 1.23M |
| August 22, 2025 | 424.5 | 423 | 423 | 425.5 | 422.5 | 731,786 |
| August 21, 2025 | 426 | 425.5 | 425.5 | 428.5 | 422.5 | 1.65M |
| August 20, 2025 | 430.5 | 426 | 426 | 430.5 | 423 | 2.24M |
| August 19, 2025 | 423.5 | 428 | 428 | 430 | 420.5 | 2.24M |
| August 18, 2025 | 430.5 | 424.5 | 424.5 | 432 | 422 | 2.09M |
| August 15, 2025 | 437 | 430 | 430 | 437 | 429 | 2.48M |
| August 14, 2025 | 442 | 435 | 435 | 442 | 435 | 2.13M |
| August 13, 2025 | 436 | 439 | 439 | 442 | 436 | 3.01M |
| August 12, 2025 | 432 | 433 | 433 | 437.5 | 432 | 2.9M |
| August 11, 2025 | 440 | 432 | 432 | 440 | 428.5 | 3.75M |
| August 08, 2025 | 445.5 | 440 | 440 | 447 | 438.5 | 3.05M |
| August 07, 2025 | 450 | 445 | 445 | 457 | 445 | 5.4M |
| August 06, 2025 | 470 | 458 | 458 | 470.5 | 458 | 4.74M |
| August 05, 2025 | 473 | 472 | 472 | 474.5 | 469.5 | 2.38M |
| August 04, 2025 | 472.5 | 472 | 472 | 473 | 470 | 2.16M |
| August 01, 2025 | 473 | 474 | 474 | 478.5 | 469 | 1.45M |
| July 31, 2025 | 475 | 475 | 475 | 480.5 | 474 | 2.29M |
| July 30, 2025 | 478 | 477.5 | 477.5 | 484 | 472 | 4.1M |
| July 29, 2025 | 489 | 485.5 | 485.5 | 491 | 485 | 1.54M |
| July 28, 2025 | 493 | 488 | 488 | 495 | 488 | 2.04M |
| July 25, 2025 | 494.5 | 494 | 494 | 496 | 491 | 1.73M |
| July 24, 2025 | 498 | 497 | 497 | 498 | 491.5 | 2.61M |