393.00
+6.5(+1.68%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 29, 2025 | 393 | 393 | 393 | 399 | 390 | 727,386 |
| May 28, 2025 | 390 | 386.5 | 386.5 | 392 | 384 | 501,170 |
| May 27, 2025 | 396 | 386.5 | 386.5 | 396 | 385.5 | 352,868 |
| May 26, 2025 | 394 | 391.5 | 391.5 | 394.5 | 391.5 | 365,705 |
| May 23, 2025 | 389 | 394 | 394 | 399 | 389 | 736,418 |
| May 22, 2025 | 390.5 | 389 | 389 | 394 | 386 | 581,667 |
| May 21, 2025 | 391.5 | 395 | 395 | 396.5 | 388.5 | 727,151 |
| May 20, 2025 | 388 | 391.5 | 391.5 | 391.5 | 386.5 | 462,038 |
| May 19, 2025 | 395 | 386 | 386 | 395 | 384 | 616,495 |
| May 16, 2025 | 392 | 395 | 395 | 397.5 | 391.5 | 465,543 |
| May 15, 2025 | 391 | 393 | 393 | 395 | 389.5 | 496,466 |
| May 14, 2025 | 390.5 | 391 | 391 | 396 | 383.5 | 1.02M |
| May 13, 2025 | 400 | 392.5 | 392.5 | 404.5 | 389.5 | 1.21M |
| May 12, 2025 | 379.5 | 389 | 389 | 389 | 378 | 764,657 |
| May 09, 2025 | 370 | 376.5 | 376.5 | 378 | 370 | 496,060 |
| May 08, 2025 | 366 | 369.5 | 369.5 | 371 | 366 | 375,990 |
| May 07, 2025 | 366 | 364 | 364 | 369.5 | 362 | 373,781 |
| May 06, 2025 | 365.5 | 363 | 363 | 366.5 | 359.5 | 424,297 |
| May 05, 2025 | 378 | 366.5 | 366.5 | 381.5 | 358 | 726,698 |
| May 02, 2025 | 380 | 378 | 378 | 381 | 377 | 445,112 |
| May 01, 2025 | 376.5 | 375.5 | 375.5 | 383.5 | 373.5 | 646,337 |
| April 30, 2025 | 376.5 | 375.5 | 375.5 | 383.5 | 373.5 | 646,584 |
| April 29, 2025 | 375 | 376 | 376 | 376.5 | 372.5 | 562,875 |
| April 28, 2025 | 373 | 375 | 375 | 376.5 | 371.5 | 532,869 |
| April 25, 2025 | 369.5 | 369.5 | 369.5 | 376 | 369 | 775,982 |
| 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 |