252.50
-8(-3.07%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 258.5 | 252.5 | 252.5 | 259.5 | 251 | 8.51M |
| October 16, 2025 | 246 | 260.5 | 260.5 | 264.5 | 245 | 16.58M |
| October 15, 2025 | 246.5 | 245 | 245 | 246.5 | 238 | 8.04M |
| October 14, 2025 | 266 | 241 | 241 | 268 | 240 | 18.01M |
| October 13, 2025 | 251.5 | 262.5 | 262.5 | 264 | 251 | 10.23M |
| October 09, 2025 | 286.5 | 270.5 | 270.5 | 289 | 270 | 20.52M |
| October 08, 2025 | 281.5 | 283 | 283 | 290 | 279 | 15.42M |
| October 07, 2025 | 292.5 | 286.5 | 286.5 | 294 | 286 | 15.01M |
| October 03, 2025 | 301.5 | 291.5 | 291.5 | 307 | 291 | 29.77M |
| October 02, 2025 | 279.5 | 300.5 | 300.5 | 304.5 | 278 | 64.35M |
| October 01, 2025 | 272 | 277 | 277 | 277.5 | 263 | 24.41M |
| September 30, 2025 | 276 | 272 | 272 | 284 | 268.5 | 31.09M |
| September 26, 2025 | 271 | 270.5 | 270.5 | 276 | 260 | 29.07M |
| September 25, 2025 | 274 | 273 | 273 | 288 | 273 | 36.98M |
| September 24, 2025 | 278.5 | 278.5 | 278.5 | 281.5 | 264 | 40.52M |
| September 23, 2025 | 263.5 | 278 | 278 | 280 | 261 | 51.96M |
| September 22, 2025 | 252.5 | 258.5 | 258.5 | 265 | 243.5 | 66.53M |
| September 19, 2025 | 238 | 248.5 | 248.5 | 248.5 | 232 | 25.14M |
| September 18, 2025 | 220.5 | 226 | 226 | 226 | 218.5 | 17.43M |
| September 17, 2025 | 209 | 221 | 221 | 226 | 207.5 | 31.69M |
| September 16, 2025 | 206 | 209.5 | 209.5 | 210 | 203.5 | 8.07M |
| September 15, 2025 | 205.5 | 205 | 205 | 206 | 198.5 | 10.68M |
| September 12, 2025 | 211.5 | 206 | 206 | 222.5 | 205.5 | 51.91M |
| September 11, 2025 | 203 | 202.5 | 202.5 | 206.5 | 198 | 9.89M |
| September 10, 2025 | 203 | 200 | 200 | 207 | 200 | 8.64M |
| September 09, 2025 | 204 | 197.5 | 197.5 | 204 | 197 | 8.06M |
| September 08, 2025 | 203 | 204.5 | 204.5 | 206 | 200 | 6.4M |
| September 05, 2025 | 198 | 201 | 201 | 206 | 198 | 7.32M |
| September 04, 2025 | 204 | 196.5 | 196.5 | 204.5 | 196.5 | 5.17M |
| September 03, 2025 | 197 | 201.5 | 201.5 | 202.5 | 195.5 | 5.25M |
| September 02, 2025 | 200 | 196.5 | 196.5 | 202 | 193 | 4.7M |
| September 01, 2025 | 203.5 | 197.5 | 197.5 | 206.5 | 195 | 7.46M |
| August 29, 2025 | 205.5 | 203 | 203 | 210 | 202.5 | 9.45M |
| August 28, 2025 | 209 | 202 | 202 | 210 | 201 | 9.71M |
| August 27, 2025 | 211 | 209 | 209 | 213 | 207.5 | 11.65M |
| August 26, 2025 | 210.5 | 207.5 | 207.5 | 212.5 | 204.5 | 15.76M |
| August 25, 2025 | 193 | 207 | 207 | 207 | 193 | 11.88M |
| August 22, 2025 | 194 | 188.5 | 188.5 | 195.5 | 188 | 5.94M |
| August 21, 2025 | 192.5 | 192.5 | 192.5 | 198 | 192 | 6.54M |
| August 20, 2025 | 203 | 191 | 191 | 203 | 190.5 | 8.06M |
| August 19, 2025 | 209 | 205 | 205 | 210.5 | 203 | 9.31M |
| August 18, 2025 | 205.5 | 207.5 | 207.5 | 211.5 | 204 | 14.65M |
| August 15, 2025 | 206.5 | 206 | 206 | 209 | 203.5 | 18.83M |
| August 14, 2025 | 195 | 203 | 203 | 207.5 | 194 | 27.76M |
| August 13, 2025 | 193 | 192 | 192 | 203 | 190.5 | 13.03M |
| August 12, 2025 | 187 | 190.5 | 190.5 | 193 | 187 | 7.74M |
| August 11, 2025 | 185.5 | 188 | 188 | 188.5 | 184.5 | 3.03M |
| August 08, 2025 | 190.5 | 187 | 187 | 193 | 185.5 | 6.95M |
| August 07, 2025 | 189 | 189.5 | 189.5 | 194 | 188.5 | 5.46M |
| August 06, 2025 | 189.5 | 187.5 | 187.5 | 190.5 | 187 | 5.24M |
| August 05, 2025 | 195.5 | 191.5 | 191.5 | 197 | 191 | 4.4M |
| August 04, 2025 | 195.5 | 193.5 | 193.5 | 197 | 192 | 4.42M |
| August 01, 2025 | 190 | 199 | 199 | 199 | 187 | 6.27M |
| July 31, 2025 | 193.5 | 194.5 | 194.5 | 201 | 193.5 | 8.89M |
| July 30, 2025 | 198 | 192.5 | 192.5 | 199 | 190.5 | 5.74M |
| July 29, 2025 | 201.5 | 197 | 197 | 202.5 | 196 | 4.96M |
| July 28, 2025 | 208 | 201.5 | 201.5 | 208.5 | 200 | 7.7M |
| July 25, 2025 | 205 | 205 | 205 | 206.5 | 201.5 | 6.66M |
| July 24, 2025 | 200 | 203.5 | 203.5 | 206 | 198 | 8.8M |
| July 23, 2025 | 199 | 198 | 198 | 201.5 | 197 | 4.8M |