315.50
-5(-1.56%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 318 | 315.5 | 315.5 | 322.5 | 315.5 | 2.2M |
| October 16, 2025 | 325.5 | 320.5 | 320.5 | 327 | 320.5 | 2.98M |
| October 15, 2025 | 310 | 322 | 322 | 328 | 307 | 6.33M |
| October 14, 2025 | 316 | 305.5 | 305.5 | 323.5 | 305.5 | 6M |
| October 13, 2025 | 300.5 | 311 | 311 | 311 | 300.5 | 2.69M |
| October 09, 2025 | 311 | 310.5 | 310.5 | 311 | 306 | 2.41M |
| October 08, 2025 | 309 | 307.5 | 307.5 | 311 | 306 | 2.1M |
| October 07, 2025 | 311 | 308.5 | 308.5 | 312.5 | 308 | 2.95M |
| October 03, 2025 | 310 | 309 | 309 | 310 | 305 | 2.32M |
| October 02, 2025 | 305 | 309 | 309 | 310 | 303 | 4.23M |
| October 01, 2025 | 302 | 301.5 | 301.5 | 306 | 299.5 | 3.52M |
| September 30, 2025 | 294 | 300.5 | 300.5 | 301 | 292.5 | 3.03M |
| September 26, 2025 | 299.5 | 290 | 290 | 299.5 | 288.5 | 3.7M |
| September 25, 2025 | 303.5 | 301.5 | 301.5 | 306 | 299.5 | 3M |
| September 24, 2025 | 313.5 | 304 | 304 | 314.5 | 303 | 3.18M |
| September 23, 2025 | 310 | 309.5 | 309.5 | 311.5 | 306 | 2.57M |
| September 22, 2025 | 306 | 307 | 307 | 309.5 | 304.5 | 2.32M |
| September 19, 2025 | 303.5 | 304 | 304 | 304 | 299.5 | 2.38M |
| September 18, 2025 | 300.5 | 301 | 301 | 302 | 296 | 2.98M |
| September 17, 2025 | 308.5 | 298.5 | 298.5 | 308.5 | 298 | 2.97M |
| September 16, 2025 | 310 | 304.5 | 304.5 | 311.5 | 301.5 | 2.98M |
| September 15, 2025 | 313.5 | 302.5 | 302.5 | 313.5 | 296 | 3.77M |
| September 12, 2025 | 317 | 313 | 313 | 317.5 | 309.5 | 2.57M |
| September 11, 2025 | 316.5 | 313.5 | 313.5 | 318 | 306.5 | 4.94M |
| September 10, 2025 | 310.5 | 313 | 313 | 316 | 305 | 5.43M |
| September 09, 2025 | 301 | 308 | 308 | 310 | 299.5 | 5.44M |
| September 08, 2025 | 303 | 299.5 | 299.5 | 303 | 297.5 | 2.63M |
| September 05, 2025 | 302 | 298.5 | 298.5 | 304 | 297 | 3.14M |
| September 04, 2025 | 305.5 | 296.5 | 296.5 | 306 | 294 | 5.54M |
| September 03, 2025 | 304 | 300 | 300 | 306 | 296.5 | 5.15M |
| September 02, 2025 | 310 | 299 | 299 | 310.5 | 294 | 6.45M |
| September 01, 2025 | 322 | 306.5 | 306.5 | 322 | 302 | 4.22M |
| August 29, 2025 | 321.5 | 321.5 | 321.5 | 327 | 320 | 3.46M |
| August 28, 2025 | 325.5 | 318 | 318 | 325.5 | 317.5 | 2.46M |
| August 27, 2025 | 317 | 325.5 | 325.5 | 328 | 314 | 6.02M |
| August 26, 2025 | 311.5 | 314.5 | 314.5 | 315.5 | 310.5 | 2.53M |
| August 25, 2025 | 317 | 311 | 311 | 322 | 309.5 | 3.5M |
| August 22, 2025 | 313 | 311.5 | 311.5 | 316 | 309 | 2.11M |
| August 21, 2025 | 316 | 311.5 | 311.5 | 316.5 | 308 | 6.3M |
| August 20, 2025 | 319 | 311 | 311 | 320.5 | 310 | 4.44M |
| August 19, 2025 | 336 | 322 | 322 | 339.5 | 320.5 | 6.96M |
| August 18, 2025 | 324 | 332 | 332 | 333.5 | 322.5 | 4.88M |
| August 15, 2025 | 325 | 322 | 322 | 325 | 316.5 | 6.16M |
| August 14, 2025 | 332 | 324 | 324 | 334.5 | 317.5 | 6.21M |
| August 13, 2025 | 330.5 | 329.5 | 329.5 | 336 | 324 | 8.68M |
| August 12, 2025 | 331 | 327 | 327 | 334 | 322 | 9.81M |
| August 11, 2025 | 311.5 | 328.5 | 328.5 | 329 | 307.5 | 11.01M |
| August 08, 2025 | 299 | 312 | 312 | 313.5 | 292 | 12.3M |
| August 07, 2025 | 284 | 285 | 285 | 286 | 275 | 3.46M |
| August 06, 2025 | 280 | 282 | 282 | 283.5 | 279 | 2.79M |
| August 05, 2025 | 281 | 278.5 | 278.5 | 283 | 277 | 2.64M |
| August 04, 2025 | 280 | 278.5 | 278.5 | 281 | 275.5 | 3.21M |
| August 01, 2025 | 275 | 281 | 281 | 287 | 274.5 | 5.31M |
| July 31, 2025 | 274 | 280 | 280 | 283 | 272 | 5.63M |
| July 30, 2025 | 270 | 272 | 272 | 272.5 | 268 | 2.67M |
| July 29, 2025 | 272 | 268.5 | 268.5 | 274 | 266 | 4.3M |
| July 28, 2025 | 272 | 272.5 | 272.5 | 277.5 | 269.5 | 4.94M |
| July 25, 2025 | 276 | 270.5 | 270.5 | 278.5 | 269.5 | 5.12M |
| July 24, 2025 | 272.5 | 275 | 275 | 282 | 270 | 7.7M |
| July 23, 2025 | 276 | 272 | 272 | 286 | 271 | 12.29M |