290.00
+2(+0.69%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 287 | 288 | 288 | 288 | 285 | 399,066 |
| September 04, 2025 | 286 | 284 | 284 | 288.5 | 284 | 453,766 |
| September 03, 2025 | 284 | 285 | 285 | 286 | 283 | 332,850 |
| September 02, 2025 | 287 | 284.5 | 284.5 | 291 | 282.5 | 534,024 |
| September 01, 2025 | 288 | 286 | 286 | 292 | 284.5 | 790,723 |
| August 29, 2025 | 292 | 290 | 290 | 292.5 | 289.5 | 755,108 |
| August 28, 2025 | 291 | 290 | 290 | 293.5 | 286.5 | 674,015 |
| August 27, 2025 | 286.5 | 291 | 291 | 293 | 286 | 1.31M |
| August 26, 2025 | 281.5 | 284.5 | 284.5 | 286 | 280.5 | 535,943 |
| August 25, 2025 | 286.5 | 282 | 282 | 287 | 281 | 800,389 |
| August 22, 2025 | 284 | 281 | 281 | 288 | 280 | 1.27M |
| August 21, 2025 | 273.5 | 276.5 | 276.5 | 281.5 | 273.5 | 908,725 |
| August 20, 2025 | 285.5 | 273.5 | 273.5 | 285.5 | 273.5 | 1.77M |
| August 19, 2025 | 286 | 284 | 284 | 288.5 | 284 | 1.03M |
| August 18, 2025 | 291 | 284 | 284 | 291 | 282 | 2.36M |
| August 15, 2025 | 296.5 | 293.5 | 293.5 | 297 | 291.5 | 1.32M |
| August 14, 2025 | 300 | 298 | 298 | 302.5 | 297.5 | 869,093 |
| August 13, 2025 | 304 | 298.5 | 298.5 | 304 | 296.5 | 1.68M |
| August 12, 2025 | 309 | 302 | 302 | 309 | 301 | 1.95M |
| August 11, 2025 | 313 | 308.5 | 308.5 | 313 | 303 | 2.51M |
| August 08, 2025 | 326.5 | 321 | 321 | 326.5 | 314.5 | 2.55M |
| August 07, 2025 | 307.5 | 325 | 325 | 326 | 307.5 | 5.01M |
| August 06, 2025 | 309 | 307.5 | 307.5 | 309 | 306 | 432,020 |
| August 05, 2025 | 306 | 309.5 | 309.5 | 311.5 | 306 | 871,890 |
| August 04, 2025 | 304.5 | 304 | 304 | 304.5 | 299.5 | 628,144 |
| August 01, 2025 | 303 | 307.5 | 307.5 | 310 | 299 | 795,899 |
| July 31, 2025 | 305 | 305.5 | 305.5 | 309.5 | 303.5 | 715,280 |
| July 30, 2025 | 303 | 304.5 | 304.5 | 305.5 | 302 | 254,314 |
| July 29, 2025 | 306 | 302 | 302 | 307 | 300.5 | 427,018 |
| July 28, 2025 | 303 | 306.5 | 306.5 | 308 | 303 | 508,780 |
| July 25, 2025 | 307 | 302.5 | 302.5 | 307 | 302 | 313,453 |
| July 24, 2025 | 305.5 | 305.5 | 305.5 | 309 | 304.5 | 604,133 |
| July 23, 2025 | 299.5 | 302 | 302 | 304 | 299.5 | 483,452 |
| July 22, 2025 | 305.5 | 298 | 298 | 308.5 | 297 | 995,698 |
| July 21, 2025 | 309 | 306 | 306 | 309 | 302.5 | 952,390 |
| July 18, 2025 | 313 | 309 | 309 | 315 | 308.5 | 718,494 |
| July 17, 2025 | 305 | 312 | 312 | 312 | 305 | 1.07M |
| July 16, 2025 | 308.5 | 306 | 306 | 312.5 | 306 | 934,208 |
| July 15, 2025 | 305 | 305 | 305 | 306.5 | 304 | 480,689 |
| July 14, 2025 | 309 | 303.5 | 303.5 | 310 | 303 | 699,820 |
| July 11, 2025 | 305 | 307.5 | 307.5 | 312 | 304 | 1.23M |
| July 10, 2025 | 300 | 302.5 | 302.5 | 308 | 298.5 | 943,445 |
| July 09, 2025 | 298 | 297.5 | 297.5 | 300.5 | 295.5 | 504,531 |
| July 08, 2025 | 296 | 293.5 | 293.5 | 296.5 | 292.5 | 453,939 |
| July 07, 2025 | 295.5 | 298.5 | 298.5 | 298.5 | 292.5 | 341,488 |
| July 04, 2025 | 301 | 295 | 295 | 301.5 | 295 | 385,865 |
| July 03, 2025 | 299.5 | 300.5 | 300.5 | 302.5 | 299.5 | 304,912 |
| July 02, 2025 | 297 | 297 | 297 | 299 | 294.5 | 229,751 |
| July 01, 2025 | 297.5 | 297 | 297 | 301.5 | 296.5 | 465,690 |
| June 30, 2025 | 301 | 297.5 | 297.5 | 302 | 297.5 | 509,212 |
| June 27, 2025 | 304 | 302.5 | 302.5 | 304.5 | 300 | 669,723 |
| June 26, 2025 | 314 | 303.5 | 303.5 | 314 | 303.5 | 1.3M |
| June 25, 2025 | 313.5 | 312 | 312 | 314 | 308 | 1.55M |
| June 24, 2025 | 299 | 305 | 305 | 307.5 | 297.5 | 1.19M |
| June 23, 2025 | 281.5 | 294 | 294 | 296 | 278 | 959,344 |
| June 20, 2025 | 289 | 287 | 287 | 295 | 285.5 | 1.59M |
| June 19, 2025 | 307.5 | 302.5 | 288.08 | 309.5 | 301.5 | 945,810 |
| June 18, 2025 | 307.5 | 307.5 | 292.84 | 312 | 306.5 | 784,699 |
| June 17, 2025 | 311 | 307.5 | 292.84 | 312.5 | 306.5 | 536,513 |
| June 16, 2025 | 302 | 310 | 295.22 | 312 | 301.5 | 664,935 |