425.50
+2(+0.47%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 424 | 425.5 | 425.5 | 430 | 422.5 | 825,373 |
| December 23, 2025 | 424 | 423.5 | 423.5 | 427 | 422 | 710,807 |
| December 22, 2025 | 427 | 424 | 424 | 429.5 | 422 | 869,724 |
| December 19, 2025 | 418.5 | 419 | 419 | 420 | 416 | 593,954 |
| December 18, 2025 | 418 | 417.5 | 417.5 | 419 | 413 | 1.04M |
| December 17, 2025 | 420 | 417.5 | 417.5 | 428 | 415 | 1.35M |
| December 16, 2025 | 418 | 420 | 420 | 420.5 | 411 | 1.63M |
| December 15, 2025 | 409 | 422 | 422 | 422.5 | 407 | 1.07M |
| December 12, 2025 | 416 | 413.5 | 413.5 | 418 | 412.5 | 487,758 |
| December 11, 2025 | 422.5 | 412 | 412 | 428 | 412 | 1.36M |
| December 10, 2025 | 435 | 422.5 | 422.5 | 436 | 418 | 2.62M |
| December 09, 2025 | 447 | 445 | 445 | 451 | 444 | 422,489 |
| December 08, 2025 | 452.5 | 443.5 | 443.5 | 454.5 | 440.5 | 466,256 |
| December 05, 2025 | 446 | 439 | 439 | 449.5 | 437.5 | 570,770 |
| December 04, 2025 | 450 | 446 | 446 | 454.5 | 444.5 | 400,990 |
| December 03, 2025 | 457 | 450 | 450 | 457.5 | 449 | 319,587 |
| December 02, 2025 | 449.5 | 454 | 454 | 454.5 | 448.5 | 1.02M |
| December 01, 2025 | 447 | 445 | 445 | 451.5 | 441 | 771,541 |
| November 28, 2025 | 445 | 447 | 447 | 448.5 | 442.5 | 568,079 |
| November 27, 2025 | 459 | 445 | 445 | 459 | 444 | 767,804 |
| November 26, 2025 | 458.5 | 455 | 455 | 467 | 453 | 1.19M |
| November 25, 2025 | 461.5 | 453 | 453 | 462 | 448 | 1.01M |
| November 24, 2025 | 451 | 459 | 459 | 459 | 448.5 | 1.51M |
| November 21, 2025 | 456.5 | 449.5 | 449.5 | 459 | 445.5 | 1.3M |
| November 20, 2025 | 455 | 460 | 460 | 461 | 449 | 3.23M |
| November 19, 2025 | 455 | 449.5 | 449.5 | 458 | 443 | 1.68M |
| November 18, 2025 | 446 | 449 | 449 | 462 | 438.5 | 2.07M |
| November 17, 2025 | 440 | 447.5 | 447.5 | 454.5 | 438 | 1.64M |
| November 14, 2025 | 442.5 | 438 | 438 | 442.5 | 433.5 | 825,615 |
| November 13, 2025 | 420.5 | 445.5 | 445.5 | 451.5 | 419 | 4.1M |
| November 12, 2025 | 415 | 415 | 415 | 426 | 414 | 474,854 |
| November 11, 2025 | 421.5 | 414.5 | 414.5 | 423.5 | 414 | 673,480 |
| November 10, 2025 | 428 | 421.5 | 421.5 | 431 | 421 | 444,966 |
| November 07, 2025 | 421 | 427.5 | 427.5 | 433 | 421 | 848,533 |
| November 06, 2025 | 420 | 427 | 427 | 427 | 415.5 | 706,719 |
| November 05, 2025 | 408.5 | 416 | 416 | 417 | 402 | 684,191 |
| November 04, 2025 | 422 | 410 | 410 | 422.5 | 410 | 593,873 |
| November 03, 2025 | 421 | 420 | 420 | 428 | 420 | 591,530 |
| October 31, 2025 | 422.5 | 419.5 | 419.5 | 427 | 419.5 | 477,919 |
| October 30, 2025 | 425.5 | 419 | 419 | 429 | 416.5 | 752,237 |
| October 29, 2025 | 423.5 | 424.5 | 424.5 | 427 | 423 | 682,509 |
| October 28, 2025 | 429 | 423.5 | 423.5 | 432 | 420 | 622,200 |
| October 27, 2025 | 430 | 430 | 430 | 434.5 | 427.5 | 776,445 |
| October 23, 2025 | 429 | 429.5 | 429.5 | 431.5 | 426 | 338,570 |
| October 22, 2025 | 430 | 431.5 | 431.5 | 434.5 | 428.5 | 564,187 |
| October 21, 2025 | 430 | 431.5 | 431.5 | 436 | 428 | 1.15M |
| October 20, 2025 | 419 | 421.5 | 421.5 | 427 | 418 | 594,213 |
| October 17, 2025 | 423 | 417 | 417 | 430 | 416 | 765,289 |
| October 16, 2025 | 420 | 423 | 423 | 426 | 418.5 | 599,475 |
| October 15, 2025 | 409.5 | 419 | 419 | 419 | 405.5 | 778,047 |
| October 14, 2025 | 418 | 406 | 406 | 419.5 | 406 | 995,097 |
| October 13, 2025 | 410 | 412.5 | 412.5 | 413 | 404 | 1.44M |
| October 09, 2025 | 444 | 425 | 425 | 445 | 424 | 2.39M |
| October 08, 2025 | 449 | 445.5 | 445.5 | 449.5 | 443.5 | 817,052 |
| October 07, 2025 | 433 | 450.5 | 450.5 | 459.5 | 428.5 | 2.7M |
| October 03, 2025 | 430 | 430.5 | 430.5 | 433 | 427.5 | 543,970 |
| October 02, 2025 | 431 | 425.5 | 425.5 | 433 | 424.5 | 544,788 |
| October 01, 2025 | 428 | 426.5 | 426.5 | 431.5 | 425 | 491,806 |
| September 30, 2025 | 425 | 428 | 428 | 432 | 423.5 | 468,931 |
| September 26, 2025 | 432.5 | 420.5 | 420.5 | 432.5 | 418.5 | 864,266 |