324.00
+2.5(+0.78%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 323 | 321.5 | 321.5 | 325.5 | 319 | 2.76M |
| October 16, 2025 | 316 | 327 | 327 | 333 | 314 | 3.89M |
| October 15, 2025 | 312 | 315 | 315 | 315 | 306 | 1.59M |
| October 14, 2025 | 326 | 308.5 | 308.5 | 326 | 308 | 2.44M |
| October 13, 2025 | 314 | 320.5 | 320.5 | 325 | 312 | 2.07M |
| October 09, 2025 | 336.5 | 328.5 | 328.5 | 342 | 326 | 4.6M |
| October 08, 2025 | 334.5 | 328.5 | 328.5 | 340.5 | 327.5 | 4.93M |
| October 07, 2025 | 311.5 | 337.5 | 337.5 | 337.5 | 310.5 | 6.33M |
| October 03, 2025 | 309 | 307 | 307 | 312 | 306.5 | 1.45M |
| October 02, 2025 | 304.5 | 305.5 | 305.5 | 311 | 304.5 | 1.46M |
| October 01, 2025 | 300.5 | 301 | 301 | 302 | 296.5 | 915,296 |
| September 30, 2025 | 298 | 301.5 | 301.5 | 302.5 | 296.5 | 979,358 |
| September 29, 2025 | 295 | 295 | 295 | 295 | 295 | 0 |
| September 26, 2025 | 305.5 | 295 | 295 | 305.5 | 293.5 | 1.79M |
| September 25, 2025 | 305 | 306.5 | 306.5 | 311.5 | 305 | 1.32M |
| September 24, 2025 | 308.5 | 306.5 | 306.5 | 311 | 304.5 | 1.06M |
| September 23, 2025 | 307 | 306 | 306 | 315 | 305.5 | 2.62M |
| September 22, 2025 | 300.5 | 302 | 302 | 305 | 297.5 | 1.12M |
| September 19, 2025 | 301.5 | 298 | 298 | 307 | 298 | 1.36M |
| September 18, 2025 | 293.5 | 295 | 295 | 298 | 293.5 | 474,056 |
| September 17, 2025 | 298 | 292 | 292 | 298 | 292 | 700,900 |
| September 16, 2025 | 296.5 | 298 | 298 | 299.5 | 294 | 380,041 |
| September 15, 2025 | 302 | 295.5 | 295.5 | 302 | 294.5 | 611,348 |
| September 12, 2025 | 300 | 300.5 | 300.5 | 307.5 | 300 | 1.41M |
| September 11, 2025 | 302 | 297 | 297 | 304 | 296.5 | 1.07M |
| September 10, 2025 | 303.5 | 300 | 300 | 306 | 299.5 | 1.29M |
| September 09, 2025 | 300 | 298.5 | 298.5 | 303.5 | 297.5 | 1.99M |
| September 08, 2025 | 290 | 290 | 290 | 293.5 | 289 | 585,459 |
| 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 |