365.50
+12(+3.39%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 04, 2025 | 345 | 341 | 341 | 351.5 | 336.5 | 1.22M |
| July 03, 2025 | 356 | 346.5 | 346.5 | 358 | 346.5 | 1.36M |
| July 02, 2025 | 351 | 349.5 | 349.5 | 353.5 | 349 | 540,302 |
| July 01, 2025 | 347 | 350.5 | 350.5 | 360 | 347 | 1.05M |
| June 30, 2025 | 350 | 345 | 345 | 353 | 344 | 1.01M |
| June 27, 2025 | 360 | 354 | 349.5 | 364.5 | 350 | 1.35M |
| June 26, 2025 | 360 | 354 | 349.5 | 366 | 354 | 2.13M |
| June 25, 2025 | 360 | 360 | 355.42 | 369 | 358 | 4.45M |
| June 24, 2025 | 339 | 352 | 347.53 | 357 | 334.5 | 5.03M |
| June 23, 2025 | 319 | 332 | 327.78 | 336 | 317.5 | 1.88M |
| June 20, 2025 | 329 | 326 | 326 | 330.5 | 320.5 | 1.73M |
| June 19, 2025 | 326 | 329 | 329 | 329 | 324 | 1.34M |
| June 18, 2025 | 329 | 325 | 325 | 330 | 324 | 2.25M |
| June 17, 2025 | 322.5 | 330 | 330 | 348 | 320 | 4.87M |
| June 16, 2025 | 311 | 318 | 318 | 319.5 | 308 | 1.69M |
| June 13, 2025 | 315 | 313 | 313 | 321 | 311 | 1.92M |
| June 12, 2025 | 310 | 315 | 315 | 322.5 | 309 | 4.04M |
| June 11, 2025 | 308 | 309 | 309 | 309 | 300.5 | 1.85M |
| June 10, 2025 | 293 | 304.5 | 304.5 | 307.5 | 292 | 2.27M |
| June 09, 2025 | 291 | 289 | 289 | 292 | 287 | 493,079 |
| June 06, 2025 | 288 | 289 | 289 | 289.5 | 283.5 | 666,727 |
| June 05, 2025 | 284 | 286 | 286 | 294.5 | 284 | 1.19M |
| June 04, 2025 | 282.5 | 286 | 286 | 287 | 282 | 619,035 |
| June 03, 2025 | 276.5 | 277 | 277 | 281.5 | 276.5 | 445,311 |
| June 02, 2025 | 283 | 274.5 | 274.5 | 283 | 273 | 688,204 |
| May 29, 2025 | 292 | 285 | 285 | 294 | 285 | 701,082 |
| May 28, 2025 | 295.5 | 290.5 | 290.5 | 297 | 287.5 | 923,430 |
| May 27, 2025 | 293 | 291 | 291 | 299.5 | 289 | 889,822 |