243.50
-5(-2.01%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 254 | 248.5 | 248.5 | 254 | 248 | 295,231 |
| December 03, 2025 | 249 | 251.5 | 251.5 | 253 | 249 | 214,721 |
| December 02, 2025 | 251.5 | 247.5 | 247.5 | 253.5 | 247 | 297,180 |
| December 01, 2025 | 251.5 | 249 | 249 | 252 | 249 | 307,073 |
| November 28, 2025 | 252.5 | 251.5 | 251.5 | 252.5 | 248.5 | 430,605 |
| November 27, 2025 | 254.5 | 252 | 252 | 257 | 251 | 404,497 |
| November 26, 2025 | 254.5 | 252.5 | 252.5 | 258 | 252 | 714,312 |
| November 25, 2025 | 247.5 | 251 | 251 | 258 | 244 | 1.29M |
| November 24, 2025 | 241.5 | 240.5 | 240.5 | 245 | 238 | 544,536 |
| November 21, 2025 | 241.5 | 236.5 | 236.5 | 244 | 236.5 | 801,114 |
| November 20, 2025 | 249.5 | 249 | 249 | 250 | 241 | 1.69M |
| November 19, 2025 | 250 | 241.5 | 241.5 | 253.5 | 237.5 | 1.88M |
| November 18, 2025 | 264 | 247 | 247 | 266 | 246 | 2.09M |
| November 17, 2025 | 278 | 268.5 | 268.5 | 279 | 268 | 631,535 |
| November 14, 2025 | 278 | 275.5 | 275.5 | 281 | 275 | 851,756 |
| November 13, 2025 | 286 | 283.5 | 283.5 | 287.5 | 279 | 964,688 |
| November 12, 2025 | 292.5 | 283 | 283 | 293 | 282 | 1.09M |
| November 11, 2025 | 296.5 | 290.5 | 290.5 | 305 | 290.5 | 993,171 |
| November 10, 2025 | 301 | 295.5 | 295.5 | 304.5 | 295 | 734,042 |
| November 07, 2025 | 319 | 301.5 | 301.5 | 323.5 | 301.5 | 1.57M |
| November 06, 2025 | 319 | 322 | 322 | 322 | 312 | 864,686 |
| November 05, 2025 | 310 | 318.5 | 318.5 | 318.5 | 303 | 1.09M |
| November 04, 2025 | 318 | 317 | 317 | 322 | 311.5 | 979,200 |
| November 03, 2025 | 321 | 321 | 321 | 327.5 | 317 | 806,769 |
| October 31, 2025 | 330 | 321 | 321 | 331.5 | 321 | 1.38M |
| October 30, 2025 | 335.5 | 329.5 | 329.5 | 354.5 | 327.5 | 3M |
| October 29, 2025 | 333 | 337.5 | 337.5 | 360 | 328 | 4.32M |
| October 28, 2025 | 321.5 | 327.5 | 327.5 | 327.5 | 314 | 1.96M |
| October 27, 2025 | 307.5 | 320 | 320 | 324 | 301.5 | 3.02M |
| October 23, 2025 | 297 | 299.5 | 299.5 | 314 | 297 | 3.23M |
| October 22, 2025 | 296 | 290.5 | 290.5 | 297.5 | 290.5 | 389,159 |
| October 21, 2025 | 292.5 | 295.5 | 295.5 | 299 | 292 | 540,291 |
| October 20, 2025 | 287 | 291.5 | 291.5 | 292 | 283 | 487,578 |
| October 17, 2025 | 290.5 | 286.5 | 286.5 | 291.5 | 285 | 418,820 |
| October 16, 2025 | 293 | 290.5 | 290.5 | 297 | 290 | 648,039 |
| October 15, 2025 | 289 | 288.5 | 288.5 | 289 | 283.5 | 562,714 |
| October 14, 2025 | 300.5 | 284 | 284 | 303 | 283.5 | 1.83M |
| October 13, 2025 | 295 | 298.5 | 298.5 | 307.5 | 293 | 1.97M |
| October 09, 2025 | 290 | 307.5 | 307.5 | 316.5 | 287.5 | 4.22M |
| October 08, 2025 | 278 | 289.5 | 289.5 | 291 | 278 | 1.17M |
| October 07, 2025 | 281 | 282 | 282 | 292.5 | 279.5 | 2.12M |
| October 03, 2025 | 278.5 | 270.5 | 270.5 | 279.5 | 267.5 | 1.3M |
| October 02, 2025 | 280 | 277.5 | 277.5 | 282.5 | 276 | 704,016 |
| October 01, 2025 | 281 | 278 | 278 | 287 | 276.5 | 1.22M |
| September 30, 2025 | 268 | 279.5 | 279.5 | 282.5 | 265.5 | 1.44M |
| September 29, 2025 | 264.5 | 264.5 | 264.5 | 264.5 | 264.5 | 0 |
| September 26, 2025 | 268.5 | 264.5 | 264.5 | 269.5 | 262.5 | 732,935 |
| September 25, 2025 | 268.5 | 270 | 270 | 273 | 264 | 908,226 |
| September 24, 2025 | 277.5 | 265.5 | 265.5 | 279 | 260 | 2.2M |
| September 23, 2025 | 283 | 278 | 278 | 283.5 | 276.5 | 554,082 |
| September 22, 2025 | 281.5 | 278 | 278 | 284.5 | 277 | 495,937 |
| September 19, 2025 | 283 | 279 | 279 | 285 | 279 | 574,767 |
| September 18, 2025 | 281 | 282.5 | 282.5 | 283 | 277.5 | 742,014 |
| September 17, 2025 | 287 | 279 | 279 | 287 | 278 | 954,541 |
| September 16, 2025 | 290.5 | 285 | 285 | 293.5 | 281.5 | 985,898 |
| September 15, 2025 | 306 | 287.5 | 287.5 | 306 | 287 | 1.49M |
| September 12, 2025 | 328 | 305.5 | 305.5 | 331.5 | 300 | 3.35M |
| September 11, 2025 | 324 | 321.5 | 321.5 | 331.5 | 311 | 6.84M |
| September 10, 2025 | 297 | 317.5 | 317.5 | 317.5 | 295.5 | 7.67M |
| September 09, 2025 | 289 | 289 | 289 | 289 | 289 | 1.56M |