336.50
-2.5(-0.74%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 336 | 336.5 | 336.5 | 337 | 331.5 | 635,369 |
| November 06, 2025 | 346.5 | 339 | 339 | 349.5 | 338 | 816,186 |
| November 05, 2025 | 343.5 | 344 | 344 | 346 | 339 | 619,721 |
| November 04, 2025 | 367 | 350 | 350 | 367.5 | 349 | 928,367 |
| November 03, 2025 | 361.5 | 365 | 365 | 368 | 356.5 | 759,135 |
| October 31, 2025 | 355 | 357 | 357 | 361 | 352 | 659,168 |
| October 30, 2025 | 352.5 | 351.5 | 351.5 | 357.5 | 349.5 | 515,326 |
| October 29, 2025 | 353.5 | 352.5 | 352.5 | 358 | 352 | 464,759 |
| October 28, 2025 | 358 | 351.5 | 351.5 | 361.5 | 350 | 944,774 |
| October 27, 2025 | 363 | 358 | 358 | 364 | 358 | 441,727 |
| October 23, 2025 | 358 | 357.5 | 357.5 | 361.5 | 355 | 570,779 |
| October 22, 2025 | 367 | 359 | 359 | 367 | 355 | 1.45M |
| October 21, 2025 | 373.5 | 366.5 | 366.5 | 375.5 | 366 | 767,681 |
| October 20, 2025 | 372.5 | 370.5 | 370.5 | 373.5 | 368 | 529,837 |
| October 17, 2025 | 381.5 | 370 | 370 | 384.5 | 369.5 | 1.54M |
| October 16, 2025 | 381 | 386 | 386 | 386 | 379 | 1.54M |
| October 15, 2025 | 368 | 379 | 379 | 379 | 365 | 913,882 |
| October 14, 2025 | 384 | 365 | 365 | 390 | 365 | 1.58M |
| October 13, 2025 | 362 | 377 | 377 | 377 | 362 | 911,047 |
| October 09, 2025 | 381 | 381 | 381 | 384 | 376 | 1.16M |
| October 08, 2025 | 376.5 | 377.5 | 377.5 | 383 | 371 | 818,668 |
| October 07, 2025 | 382.5 | 380 | 380 | 391 | 378.5 | 1.55M |
| October 03, 2025 | 382 | 381.5 | 381.5 | 383 | 377 | 945,994 |
| October 02, 2025 | 389 | 378.5 | 378.5 | 391 | 377 | 1.79M |
| October 01, 2025 | 393.5 | 385.5 | 385.5 | 400 | 382 | 2.11M |
| September 30, 2025 | 378 | 395 | 395 | 395 | 377.5 | 1.91M |
| 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 |