378.00
-27(-6.67%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 405 | 378 | 378 | 405 | 374 | 3.43M |
| September 25, 2025 | 425 | 405 | 405 | 427.5 | 402 | 7.56M |
| September 24, 2025 | 398 | 426.5 | 426.5 | 426.5 | 395 | 12.17M |
| September 23, 2025 | 385 | 388 | 388 | 398 | 384 | 5.76M |
| September 22, 2025 | 369 | 374.5 | 374.5 | 382.5 | 369 | 1.13M |
| September 19, 2025 | 374.5 | 366 | 366 | 376 | 365.5 | 854,519 |
| September 18, 2025 | 358 | 373.5 | 373.5 | 377 | 358 | 1.64M |
| September 17, 2025 | 357.5 | 357.5 | 357.5 | 361.5 | 355 | 469,365 |
| September 16, 2025 | 359 | 356 | 356 | 363 | 355.5 | 599,559 |
| September 15, 2025 | 362.5 | 358 | 358 | 364 | 357 | 621,027 |
| September 12, 2025 | 371.5 | 362.5 | 362.5 | 374 | 362.5 | 773,286 |
| September 11, 2025 | 382 | 368.5 | 368.5 | 385 | 368.5 | 1.47M |
| September 10, 2025 | 387.5 | 380 | 380 | 390 | 380 | 1.7M |
| September 09, 2025 | 386 | 387.5 | 387.5 | 388 | 375 | 1.28M |
| September 08, 2025 | 389 | 382.5 | 382.5 | 391 | 381 | 1.48M |
| September 05, 2025 | 376 | 385 | 385 | 385 | 375 | 1.33M |
| September 04, 2025 | 382 | 373 | 373 | 384 | 373 | 925,092 |
| September 03, 2025 | 376 | 382 | 382 | 382.5 | 370 | 1.1M |
| September 02, 2025 | 386 | 373.5 | 373.5 | 388 | 373.5 | 1.42M |
| September 01, 2025 | 387 | 381 | 381 | 394.5 | 379 | 2.21M |
| August 29, 2025 | 399.5 | 390 | 390 | 402 | 388.5 | 2.89M |
| August 28, 2025 | 385 | 393.5 | 393.5 | 394 | 377 | 4.05M |
| August 27, 2025 | 381 | 383 | 383 | 385.5 | 377.5 | 2.73M |
| August 26, 2025 | 372 | 376.5 | 376.5 | 376.5 | 364 | 1.59M |
| August 25, 2025 | 373 | 372.5 | 372.5 | 378 | 370 | 1.97M |
| August 22, 2025 | 375 | 366 | 366 | 375 | 365 | 2.05M |
| August 21, 2025 | 360 | 368.5 | 368.5 | 378 | 360 | 3.21M |
| August 20, 2025 | 372.5 | 355.5 | 355.5 | 373 | 351 | 3.54M |
| August 19, 2025 | 355 | 365.5 | 365.5 | 377.5 | 353.5 | 5.27M |
| August 18, 2025 | 354 | 353.5 | 353.5 | 355.5 | 350 | 711,011 |
| August 15, 2025 | 353.5 | 352.5 | 352.5 | 359.5 | 348 | 1.14M |
| August 14, 2025 | 354 | 351 | 351 | 356.5 | 348 | 1.03M |
| August 13, 2025 | 364 | 353 | 353 | 366 | 351.5 | 1.51M |
| August 12, 2025 | 365 | 360.5 | 360.5 | 367 | 358 | 1.31M |
| August 11, 2025 | 366 | 363 | 363 | 368 | 359 | 1.91M |
| August 08, 2025 | 380 | 369.5 | 369.5 | 383.5 | 363.5 | 6.54M |
| August 07, 2025 | 344 | 373 | 373 | 373 | 344 | 6.95M |
| August 06, 2025 | 343 | 339.5 | 339.5 | 344.5 | 338 | 699,842 |
| August 05, 2025 | 355 | 345.5 | 345.5 | 358.5 | 344.5 | 1.6M |
| August 04, 2025 | 344.5 | 350 | 350 | 364.5 | 343.5 | 3.5M |
| August 01, 2025 | 335 | 347.5 | 347.5 | 348.5 | 331.5 | 905,845 |
| July 31, 2025 | 337.5 | 339 | 339 | 342 | 335.5 | 579,371 |
| July 30, 2025 | 340 | 335.5 | 335.5 | 340.5 | 332.5 | 423,759 |
| July 29, 2025 | 345 | 338.5 | 338.5 | 345 | 332.5 | 777,073 |
| July 28, 2025 | 340 | 343 | 343 | 346 | 339.5 | 495,346 |
| July 25, 2025 | 344 | 339 | 339 | 345 | 338.5 | 540,660 |
| July 24, 2025 | 348.5 | 344 | 344 | 348.5 | 342 | 532,437 |
| July 23, 2025 | 341 | 344 | 344 | 345.5 | 340 | 560,927 |
| July 22, 2025 | 351.5 | 338 | 338 | 354 | 336.5 | 1.66M |
| July 21, 2025 | 354 | 352 | 352 | 357 | 352 | 1M |
| July 18, 2025 | 359 | 355 | 355 | 366 | 353 | 3.58M |
| July 17, 2025 | 345 | 353 | 353 | 353 | 344 | 1.76M |
| July 16, 2025 | 348.5 | 341 | 341 | 355 | 341 | 1.81M |
| July 15, 2025 | 334 | 343 | 343 | 344 | 334 | 694,583 |
| July 14, 2025 | 340 | 334 | 334 | 340 | 334 | 631,187 |
| July 11, 2025 | 348 | 342 | 342 | 352 | 342 | 1.01M |
| July 10, 2025 | 360 | 346 | 346 | 360 | 345 | 1.97M |
| July 09, 2025 | 335.5 | 351.5 | 351.5 | 353 | 334.5 | 1.24M |
| July 08, 2025 | 333.5 | 338 | 338 | 339 | 331 | 597,053 |
| July 07, 2025 | 338.5 | 336 | 336 | 340 | 333 | 515,891 |