377.00
+2.5(+0.67%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 373.5 | 377 | 377 | 382 | 373.5 | 1.47M |
| December 23, 2025 | 379 | 374.5 | 374.5 | 379 | 373 | 1.34M |
| December 22, 2025 | 376.5 | 377 | 377 | 378.5 | 374.5 | 1.81M |
| December 19, 2025 | 378.5 | 376 | 376 | 380 | 373 | 2.03M |
| December 18, 2025 | 377 | 377.5 | 377.5 | 380.5 | 376.5 | 1.84M |
| December 17, 2025 | 375 | 377 | 377 | 382.5 | 374.5 | 3.14M |
| December 16, 2025 | 368.5 | 374.5 | 374.5 | 379 | 367 | 2.71M |
| December 15, 2025 | 369 | 371 | 371 | 373 | 367.5 | 1.7M |
| December 12, 2025 | 379.5 | 373 | 373 | 379.5 | 371.5 | 2.06M |
| December 11, 2025 | 384 | 377.5 | 377.5 | 384.5 | 373.5 | 2.63M |
| December 10, 2025 | 379 | 382.5 | 382.5 | 383.5 | 374.5 | 1.89M |
| December 09, 2025 | 384 | 379.5 | 379.5 | 386 | 378.5 | 2.22M |
| December 08, 2025 | 386 | 385 | 385 | 386 | 382 | 1.63M |
| December 05, 2025 | 386.5 | 386 | 386 | 389 | 383.5 | 1.37M |
| December 04, 2025 | 390 | 384.5 | 384.5 | 392 | 384.5 | 2M |
| December 03, 2025 | 398 | 390 | 390 | 398 | 390 | 2.16M |
| December 02, 2025 | 392.5 | 398 | 398 | 400 | 391 | 2.1M |
| December 01, 2025 | 388.5 | 392.5 | 392.5 | 393.5 | 388 | 2.02M |
| November 28, 2025 | 393.5 | 389.5 | 389.5 | 395 | 389.5 | 2.23M |
| November 27, 2025 | 393.5 | 393.5 | 393.5 | 395.5 | 389.5 | 2.96M |
| November 26, 2025 | 393 | 396 | 396 | 399.5 | 392.5 | 2.58M |
| November 25, 2025 | 388 | 393 | 393 | 394 | 386 | 2.62M |
| November 24, 2025 | 392 | 389.5 | 389.5 | 394 | 384 | 4.67M |
| November 21, 2025 | 387.5 | 389 | 389 | 394 | 385.5 | 2.68M |
| November 20, 2025 | 395.5 | 393 | 393 | 395.5 | 388 | 2.21M |
| November 19, 2025 | 392 | 392 | 392 | 393.5 | 386 | 2.77M |
| November 18, 2025 | 388.5 | 392 | 392 | 394 | 385.5 | 3.35M |
| November 17, 2025 | 393.5 | 393.5 | 393.5 | 395 | 389 | 2.12M |
| November 14, 2025 | 389 | 390 | 390 | 393.5 | 387 | 2.84M |
| November 13, 2025 | 391.5 | 392 | 392 | 393.5 | 386 | 2.18M |
| November 12, 2025 | 389.5 | 390.5 | 390.5 | 391 | 386 | 2.38M |
| November 11, 2025 | 386 | 389.5 | 389.5 | 391 | 384.5 | 2.67M |
| November 10, 2025 | 384 | 383.5 | 383.5 | 388 | 378 | 2.92M |
| November 07, 2025 | 378 | 380.5 | 380.5 | 383 | 368 | 5.93M |
| November 06, 2025 | 395 | 386 | 386 | 395.5 | 385 | 3.31M |
| November 05, 2025 | 386 | 393.5 | 393.5 | 393.5 | 381.5 | 3.99M |
| November 04, 2025 | 400 | 396 | 396 | 402 | 392 | 3.29M |
| November 03, 2025 | 392 | 394 | 394 | 397 | 390 | 2.58M |
| October 31, 2025 | 402.5 | 393 | 393 | 402.5 | 391 | 4.58M |
| October 30, 2025 | 403 | 401.5 | 401.5 | 405 | 398 | 2.52M |
| October 29, 2025 | 406.5 | 403 | 403 | 410 | 403 | 2.87M |
| October 28, 2025 | 416 | 406 | 406 | 416 | 406 | 2.28M |
| October 27, 2025 | 419.5 | 414 | 414 | 419.5 | 410 | 2.37M |
| October 23, 2025 | 419.5 | 415.5 | 415.5 | 421 | 415.5 | 1.49M |
| October 22, 2025 | 418 | 420.5 | 420.5 | 421 | 414 | 1.56M |
| October 21, 2025 | 417 | 417 | 417 | 421 | 417 | 2.22M |
| 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 |