414.50
-7(-1.66%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 25, 2025 | 433 | 431 | 431 | 437 | 429 | 664,565 |
| September 24, 2025 | 441 | 433.5 | 433.5 | 442.5 | 433.5 | 890,075 |
| September 23, 2025 | 454 | 443.5 | 443.5 | 454 | 440.5 | 1.24M |
| September 22, 2025 | 438 | 442.5 | 442.5 | 453 | 437 | 3.09M |
| September 19, 2025 | 438.5 | 431.5 | 431.5 | 444 | 431.5 | 1.4M |
| September 18, 2025 | 428 | 430 | 430 | 434 | 427 | 1.21M |
| September 17, 2025 | 429 | 421 | 421 | 431 | 421 | 638,932 |
| September 16, 2025 | 416.5 | 428.5 | 428.5 | 430 | 415.5 | 1.11M |
| September 15, 2025 | 420 | 415.5 | 415.5 | 422.5 | 415.5 | 1.02M |
| September 12, 2025 | 426 | 415.5 | 415.5 | 428 | 414 | 2.09M |
| September 11, 2025 | 437 | 422 | 422 | 438.5 | 422 | 2.57M |
| September 10, 2025 | 446 | 437.5 | 437.5 | 448.5 | 432.5 | 3.24M |
| September 09, 2025 | 460 | 449 | 449 | 461 | 445 | 1.13M |
| September 08, 2025 | 454 | 453.5 | 453.5 | 474 | 452 | 2.44M |
| September 05, 2025 | 452.5 | 444 | 444 | 452.5 | 441 | 579,584 |
| September 04, 2025 | 447 | 446 | 446 | 458.5 | 446 | 1.39M |
| September 03, 2025 | 436 | 441 | 441 | 446 | 436 | 798,728 |
| September 02, 2025 | 446 | 435.5 | 435.5 | 449.5 | 433.5 | 943,508 |
| September 01, 2025 | 454 | 444 | 444 | 457 | 439.5 | 960,750 |
| August 29, 2025 | 464 | 455 | 455 | 466.5 | 455 | 852,412 |
| August 28, 2025 | 462 | 461.5 | 461.5 | 468 | 457 | 1.02M |
| August 27, 2025 | 446.5 | 462.5 | 462.5 | 465 | 446.5 | 2.48M |
| August 26, 2025 | 448 | 444.5 | 444.5 | 448 | 439 | 733,906 |
| August 25, 2025 | 438.5 | 448 | 448 | 449.5 | 437.5 | 1.44M |
| August 22, 2025 | 440.5 | 432 | 432 | 445 | 431 | 802,909 |
| August 21, 2025 | 434 | 440.5 | 440.5 | 447.5 | 431.5 | 1.67M |
| August 20, 2025 | 441 | 426 | 426 | 449 | 426 | 2.36M |
| August 19, 2025 | 465 | 448 | 448 | 479.5 | 448 | 4.85M |
| August 18, 2025 | 434.5 | 447 | 447 | 455.5 | 434.5 | 2.35M |
| August 15, 2025 | 428 | 432 | 432 | 433.5 | 428 | 508,234 |
| August 14, 2025 | 433 | 428 | 428 | 437 | 428 | 642,464 |