297.50
+2(+0.68%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 296 | 296.5 | 296.5 | 297.5 | 294 | 355,560 |
| December 04, 2025 | 300 | 295.5 | 295.5 | 300.5 | 295.5 | 526,049 |
| December 03, 2025 | 304 | 299 | 299 | 306 | 298.5 | 639,717 |
| December 02, 2025 | 300 | 299 | 299 | 301 | 297 | 647,114 |
| December 01, 2025 | 298.5 | 297 | 297 | 300 | 295.5 | 821,951 |
| November 28, 2025 | 299 | 300 | 300 | 300 | 296 | 371,704 |
| November 27, 2025 | 301 | 298.5 | 298.5 | 304 | 297 | 795,760 |
| November 26, 2025 | 297.5 | 298.5 | 298.5 | 304 | 296 | 1.24M |
| November 25, 2025 | 294 | 293 | 293 | 295.5 | 291.5 | 1.06M |
| November 24, 2025 | 289 | 287 | 287 | 290.5 | 285 | 1.11M |
| November 21, 2025 | 286 | 282.5 | 282.5 | 291 | 282 | 1.79M |
| November 20, 2025 | 295.5 | 296 | 296 | 300 | 292.5 | 1.43M |
| November 19, 2025 | 292.5 | 288 | 288 | 293.5 | 286 | 1.49M |
| November 18, 2025 | 300 | 292.5 | 292.5 | 303 | 291 | 1.73M |
| November 17, 2025 | 307 | 303 | 303 | 308 | 302 | 950,462 |
| November 14, 2025 | 307.5 | 304 | 304 | 311 | 304 | 1.49M |
| November 13, 2025 | 317.5 | 312 | 312 | 319.5 | 309 | 3.19M |
| November 12, 2025 | 320.5 | 317.5 | 317.5 | 320.5 | 311 | 1.44M |
| November 11, 2025 | 328 | 319 | 319 | 335 | 317 | 2.35M |
| November 10, 2025 | 326 | 324.5 | 324.5 | 326 | 315.5 | 2.73M |
| November 07, 2025 | 340 | 328.5 | 328.5 | 340.5 | 328.5 | 5.44M |
| November 06, 2025 | 360 | 364.5 | 364.5 | 366.5 | 353 | 2.74M |
| November 05, 2025 | 338 | 357 | 357 | 360 | 332.5 | 3.54M |
| November 04, 2025 | 365 | 345 | 345 | 366.5 | 342 | 4.11M |
| November 03, 2025 | 371.5 | 364.5 | 364.5 | 375 | 361 | 3.12M |
| October 31, 2025 | 375 | 371 | 371 | 377.5 | 355.5 | 6.83M |
| October 30, 2025 | 344.5 | 364 | 364 | 372.5 | 344 | 10.13M |
| October 29, 2025 | 327.5 | 339 | 339 | 346.5 | 327.5 | 4M |
| October 28, 2025 | 325 | 325 | 325 | 325.5 | 319.5 | 1.08M |
| October 27, 2025 | 328 | 322.5 | 322.5 | 329.5 | 320 | 1.66M |
| October 23, 2025 | 328 | 325.5 | 325.5 | 329.5 | 323 | 959,034 |
| October 22, 2025 | 330 | 330 | 330 | 330.5 | 326 | 1.22M |
| October 21, 2025 | 330 | 330 | 330 | 337.5 | 328 | 2.46M |
| October 20, 2025 | 323.5 | 325 | 325 | 327.5 | 320.5 | 1.49M |
| 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 |