371.00
+7.5(+2.06%)
Currency In TWD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
April 24, 2025 | 363.5 | 366.5 | 366.5 | 369 | 362 | 728,104 |
April 23, 2025 | 363.5 | 366.5 | 366.5 | 369 | 362 | 729,769 |
April 22, 2025 | 354 | 355.5 | 355.5 | 364 | 347 | 675,442 |
April 21, 2025 | 367 | 355.5 | 355.5 | 371.5 | 355.5 | 774,840 |
April 18, 2025 | 360 | 364.5 | 364.5 | 369.5 | 357 | 1.06M |
April 17, 2025 | 359 | 358.5 | 358.5 | 364 | 353 | 714,542 |
April 16, 2025 | 369 | 364 | 364 | 373 | 363 | 822,559 |
April 15, 2025 | 371 | 372.5 | 372.5 | 373 | 365 | 855,427 |
April 14, 2025 | 368 | 363.5 | 363.5 | 379 | 361 | 1.47M |
April 11, 2025 | 324.5 | 354 | 354 | 354 | 313.5 | 2.09M |
April 10, 2025 | 331.5 | 331.5 | 331.5 | 331.5 | 331.5 | 305,461 |
April 09, 2025 | 327 | 301.5 | 301.5 | 328 | 301.5 | 2.81M |
April 08, 2025 | 340 | 335 | 335 | 345 | 332 | 2.07M |
April 07, 2025 | 368.5 | 368.5 | 368.5 | 368.5 | 368.5 | 413,223 |
April 02, 2025 | 405.5 | 409 | 409 | 409 | 403 | 475,104 |
April 01, 2025 | 395 | 408.5 | 408.5 | 409.5 | 394 | 864,636 |
March 31, 2025 | 397 | 392 | 392 | 406.5 | 390.5 | 1.39M |
March 28, 2025 | 426.5 | 416 | 416 | 426.5 | 410.5 | 1.33M |
March 27, 2025 | 430.5 | 428 | 428 | 430.5 | 426 | 411,944 |
March 26, 2025 | 428.5 | 433 | 433 | 434 | 428.5 | 362,849 |
March 25, 2025 | 435 | 427.5 | 427.5 | 435 | 427 | 686,794 |
March 24, 2025 | 435 | 429.5 | 429.5 | 437.5 | 429.5 | 426,747 |
March 21, 2025 | 426 | 435 | 435 | 436 | 426 | 796,884 |
March 20, 2025 | 426 | 435 | 435 | 436 | 426 | 796,884 |
March 19, 2025 | 430 | 422.5 | 422.5 | 430.5 | 422 | 1.42M |
March 18, 2025 | 430 | 430.5 | 430.5 | 432 | 428.5 | 391,252 |
March 17, 2025 | 433 | 427 | 427 | 435 | 427 | 681,065 |
March 14, 2025 | 449 | 429 | 429 | 451.5 | 428.5 | 1.93M |
March 13, 2025 | 449 | 429 | 429 | 451.5 | 428.5 | 1.94M |
March 12, 2025 | 446 | 447 | 447 | 452 | 445 | 747,028 |
March 11, 2025 | 440.5 | 443 | 443 | 445 | 428 | 1.57M |
March 10, 2025 | 461 | 450.5 | 450.5 | 461 | 449.5 | 1.57M |
March 07, 2025 | 475 | 456.5 | 456.5 | 478.5 | 454 | 4.33M |
March 06, 2025 | 488 | 475.5 | 475.5 | 492 | 475.5 | 2.92M |
March 05, 2025 | 481.5 | 483.5 | 483.5 | 486 | 477.5 | 1.22M |
March 04, 2025 | 474.5 | 480.5 | 480.5 | 481.5 | 472 | 1.1M |
March 03, 2025 | 473 | 481 | 481 | 483 | 470.5 | 1.4M |
February 27, 2025 | 487.5 | 477 | 477 | 488 | 476 | 2.12M |
February 26, 2025 | 476 | 487 | 487 | 487 | 476 | 2.12M |
February 25, 2025 | 478 | 477 | 477 | 481.5 | 474 | 818,021 |
February 24, 2025 | 476 | 479.5 | 479.5 | 481.5 | 475.5 | 1.03M |
February 21, 2025 | 477 | 477.5 | 477.5 | 482 | 473.5 | 1.41M |
February 20, 2025 | 474 | 479.5 | 479.5 | 493 | 474 | 4.07M |
February 19, 2025 | 474 | 479.5 | 479.5 | 493 | 474 | 4.07M |
February 18, 2025 | 480.5 | 473.5 | 473.5 | 483 | 473 | 2.02M |
February 17, 2025 | 476 | 479 | 479 | 482.5 | 476 | 1.56M |
February 14, 2025 | 485 | 473 | 473 | 487 | 471.5 | 2.42M |
February 13, 2025 | 484 | 481.5 | 481.5 | 486 | 479 | 1.16M |
February 12, 2025 | 488 | 481.5 | 481.5 | 493 | 481.5 | 1.56M |
February 11, 2025 | 487 | 484 | 484 | 489 | 482.5 | 1.18M |
February 10, 2025 | 475 | 486 | 486 | 492.5 | 475 | 3.91M |
February 07, 2025 | 470.5 | 475 | 475 | 476 | 470 | 1.26M |
February 06, 2025 | 472.5 | 471 | 471 | 474 | 466 | 945,721 |
February 05, 2025 | 468 | 469 | 469 | 472.5 | 465.5 | 1.23M |
February 04, 2025 | 458 | 465 | 465 | 466.5 | 453.5 | 2.3M |
February 03, 2025 | 440 | 458 | 458 | 458.5 | 433.5 | 2.26M |
January 22, 2025 | 465.5 | 451 | 451 | 465.5 | 450 | 3.12M |
January 21, 2025 | 467 | 463 | 463 | 469 | 460 | 1.27M |
January 20, 2025 | 462 | 467 | 467 | 467 | 457.5 | 569,435 |
January 17, 2025 | 465.5 | 460.5 | 460.5 | 468 | 456.5 | 1.15M |