251.50
+0.5(+0.20%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 255 | 251.5 | 251.5 | 269.5 | 251.5 | 21.23M |
| December 03, 2025 | 254.5 | 251.5 | 251.5 | 263 | 250.5 | 19.41M |
| December 02, 2025 | 249 | 250 | 250 | 252 | 246.5 | 6.52M |
| December 01, 2025 | 252.5 | 247 | 247 | 255 | 246 | 8.7M |
| November 28, 2025 | 248.5 | 252.5 | 252.5 | 256.5 | 242.5 | 15.63M |
| November 27, 2025 | 249 | 245 | 245 | 251 | 244.5 | 14.55M |
| November 26, 2025 | 242 | 242 | 242 | 252 | 241 | 23.82M |
| November 25, 2025 | 222 | 236.5 | 236.5 | 236.5 | 218.5 | 12.55M |
| November 24, 2025 | 215 | 213.5 | 213.5 | 217.5 | 210.5 | 6.8M |
| November 21, 2025 | 217.5 | 212.5 | 212.5 | 222 | 210 | 8.88M |
| November 20, 2025 | 232 | 226 | 226 | 232 | 220.5 | 9.42M |
| November 19, 2025 | 220 | 214 | 214 | 222.5 | 209 | 10.51M |
| November 18, 2025 | 248 | 224 | 224 | 248 | 224 | 13.2M |
| November 17, 2025 | 251.5 | 248.5 | 248.5 | 253.5 | 246 | 8.75M |
| November 14, 2025 | 245 | 249 | 249 | 258 | 243 | 8.44M |
| November 13, 2025 | 257 | 251 | 251 | 261.5 | 249.5 | 11.59M |
| November 12, 2025 | 260 | 256.5 | 256.5 | 263 | 254 | 7.67M |
| November 11, 2025 | 257.5 | 258 | 258 | 275.5 | 257.5 | 12.43M |
| November 10, 2025 | 260 | 254 | 254 | 260 | 250 | 7.95M |
| November 07, 2025 | 255 | 260 | 260 | 264 | 249 | 8.95M |
| November 06, 2025 | 261 | 260 | 260 | 264.5 | 255.5 | 7.67M |
| November 05, 2025 | 255 | 256 | 256 | 261 | 245 | 12.29M |
| November 04, 2025 | 282 | 266 | 266 | 282 | 266 | 9.16M |
| November 03, 2025 | 274.5 | 282 | 282 | 283 | 270 | 12.58M |
| October 31, 2025 | 268.5 | 274 | 274 | 279 | 265.5 | 9.82M |
| October 30, 2025 | 278.5 | 266 | 266 | 282.5 | 265 | 12.71M |
| October 29, 2025 | 280 | 276.5 | 276.5 | 282.5 | 275 | 14.01M |
| October 28, 2025 | 267 | 273.5 | 273.5 | 280 | 266.5 | 20.6M |
| October 27, 2025 | 263 | 266 | 266 | 272.5 | 261 | 9.99M |
| October 23, 2025 | 264 | 257.5 | 257.5 | 264 | 256.5 | 6.89M |
| October 22, 2025 | 268.5 | 265.5 | 265.5 | 274 | 264.5 | 8.59M |
| October 21, 2025 | 273.5 | 269 | 269 | 275.5 | 267 | 14.51M |
| October 20, 2025 | 256 | 272 | 272 | 273 | 256 | 20.46M |
| 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 |