286.50
-4(-1.38%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 08, 2025 | 260.5 | 263 | 263 | 266 | 260 | 556,987 |
| September 05, 2025 | 261.5 | 260.5 | 260.5 | 264 | 257 | 649,628 |
| September 04, 2025 | 269.5 | 259.5 | 259.5 | 274 | 259 | 808,476 |
| September 03, 2025 | 259.5 | 264.5 | 264.5 | 267.5 | 259.5 | 424,774 |
| September 02, 2025 | 267.5 | 261 | 261 | 268 | 258.5 | 459,184 |
| September 01, 2025 | 276 | 264.5 | 264.5 | 277 | 263 | 884,418 |
| August 29, 2025 | 282.5 | 278.5 | 278.5 | 283.5 | 278.5 | 501,487 |
| August 28, 2025 | 282.5 | 281 | 281 | 287 | 281 | 388,426 |
| August 27, 2025 | 277 | 285 | 285 | 288 | 277 | 948,559 |
| August 26, 2025 | 272 | 277.5 | 277.5 | 278.5 | 269.5 | 631,240 |
| August 25, 2025 | 280 | 272 | 272 | 283.5 | 270 | 1.07M |
| August 22, 2025 | 278 | 275 | 275 | 283.5 | 275 | 811,288 |
| August 21, 2025 | 276.5 | 277.5 | 277.5 | 284.5 | 276.5 | 809,670 |
| August 20, 2025 | 287 | 275.5 | 275.5 | 287 | 275 | 1.5M |
| August 19, 2025 | 290.5 | 288.5 | 288.5 | 296.5 | 282 | 1.63M |
| August 18, 2025 | 282.5 | 287.5 | 287.5 | 293.5 | 282 | 1.51M |
| August 15, 2025 | 283.5 | 281.5 | 281.5 | 291 | 281.5 | 977,114 |
| August 14, 2025 | 285 | 282.5 | 282.5 | 285.5 | 281 | 494,561 |
| August 13, 2025 | 286.5 | 283 | 283 | 292 | 278 | 1.03M |
| August 12, 2025 | 288.5 | 284 | 284 | 290.5 | 284 | 647,734 |
| August 11, 2025 | 289 | 287.5 | 287.5 | 290 | 282 | 1.17M |
| August 08, 2025 | 300 | 289 | 289 | 302.5 | 287 | 1.65M |
| August 07, 2025 | 300 | 297 | 297 | 304.5 | 290.5 | 1.58M |
| August 06, 2025 | 296 | 297.5 | 297.5 | 299.5 | 292.5 | 1.58M |
| August 05, 2025 | 284.5 | 300 | 300 | 301 | 282.5 | 3.02M |
| August 04, 2025 | 290.5 | 283.5 | 283.5 | 298 | 282 | 3.04M |
| August 01, 2025 | 261 | 293 | 293 | 293 | 260.5 | 3.72M |
| July 31, 2025 | 264.5 | 266.5 | 266.5 | 267 | 259.5 | 1.3M |
| July 30, 2025 | 263.5 | 257.5 | 257.5 | 263.5 | 254.5 | 785,715 |
| July 29, 2025 | 272 | 261.5 | 261.5 | 272 | 255.5 | 1.6M |
| July 28, 2025 | 274 | 270.5 | 270.5 | 274.5 | 267 | 1.02M |
| July 25, 2025 | 278 | 274.5 | 274.5 | 280 | 273 | 1.89M |
| July 24, 2025 | 282 | 280.5 | 280.5 | 283.5 | 269 | 2.81M |