310.00
-3.5(-1.12%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 316 | 313.5 | 313.5 | 321.5 | 313.5 | 467,228 |
| December 03, 2025 | 315 | 312.5 | 312.5 | 315.5 | 310 | 256,097 |
| December 02, 2025 | 311.5 | 308.5 | 308.5 | 312.5 | 308.5 | 230,409 |
| December 01, 2025 | 317 | 310 | 310 | 319 | 308 | 321,615 |
| November 28, 2025 | 319.5 | 316.5 | 316.5 | 319.5 | 316 | 300,918 |
| November 27, 2025 | 318 | 316 | 316 | 321.5 | 315.5 | 263,959 |
| November 26, 2025 | 316.5 | 316 | 316 | 319.5 | 314.5 | 340,973 |
| November 25, 2025 | 310 | 309.5 | 309.5 | 312.5 | 309.5 | 205,503 |
| November 24, 2025 | 307.5 | 304 | 304 | 307.5 | 302 | 226,209 |
| November 21, 2025 | 305 | 302 | 302 | 306.5 | 299 | 349,517 |
| November 20, 2025 | 308.5 | 312.5 | 312.5 | 313 | 308.5 | 318,256 |
| November 19, 2025 | 300 | 301 | 301 | 305 | 298 | 331,506 |
| November 18, 2025 | 305 | 300 | 300 | 311.5 | 300 | 520,949 |
| November 17, 2025 | 316.5 | 311.5 | 311.5 | 318.5 | 311.5 | 312,326 |
| November 14, 2025 | 318.5 | 315.5 | 315.5 | 320.5 | 315 | 551,718 |
| November 13, 2025 | 323 | 324.5 | 324.5 | 325.5 | 320 | 355,550 |
| November 12, 2025 | 331.5 | 322.5 | 322.5 | 334 | 322.5 | 649,069 |
| November 11, 2025 | 334.5 | 326 | 326 | 336 | 326 | 596,664 |
| November 10, 2025 | 333.5 | 327.5 | 327.5 | 335 | 322 | 1.16M |
| 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 |