323.00
-0.5(-0.15%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 326 | 323.5 | 323.5 | 327.5 | 323.5 | 120,384 |
| December 03, 2025 | 325 | 326 | 326 | 326 | 322 | 101,809 |
| December 02, 2025 | 330 | 322.5 | 322.5 | 334 | 322.5 | 279,757 |
| December 01, 2025 | 328 | 329 | 329 | 329.5 | 322.5 | 222,508 |
| November 28, 2025 | 333 | 329.5 | 329.5 | 333 | 326.5 | 195,151 |
| November 27, 2025 | 334 | 330.5 | 330.5 | 334 | 329 | 196,103 |
| November 26, 2025 | 323.5 | 329 | 329 | 329 | 323.5 | 208,367 |
| November 25, 2025 | 326.5 | 321 | 321 | 326.5 | 319 | 164,037 |
| November 24, 2025 | 316.5 | 321.5 | 321.5 | 321.5 | 315 | 304,076 |
| November 21, 2025 | 321 | 315 | 315 | 322 | 314.5 | 340,340 |
| November 20, 2025 | 327 | 323 | 323 | 328.5 | 322 | 295,783 |
| November 19, 2025 | 322.5 | 319 | 319 | 325 | 317.5 | 316,141 |
| November 18, 2025 | 333 | 322.5 | 322.5 | 333 | 321 | 416,483 |
| November 17, 2025 | 337.5 | 333 | 333 | 340 | 331.5 | 233,562 |
| November 14, 2025 | 343 | 336.5 | 336.5 | 343.5 | 336.5 | 381,370 |
| November 13, 2025 | 340 | 343.5 | 343.5 | 346.5 | 340 | 244,593 |
| November 12, 2025 | 345 | 342 | 342 | 349.5 | 341.5 | 377,955 |
| November 11, 2025 | 362 | 344.5 | 344.5 | 362 | 344.5 | 547,039 |
| November 10, 2025 | 354.5 | 355 | 355 | 356 | 350.5 | 327,423 |
| November 07, 2025 | 359.5 | 353.5 | 353.5 | 359.5 | 352 | 498,534 |
| November 06, 2025 | 366.5 | 358 | 358 | 368.5 | 356.5 | 584,909 |
| November 05, 2025 | 368 | 363.5 | 363.5 | 368 | 358.5 | 563,310 |
| November 04, 2025 | 365.5 | 368 | 368 | 374 | 365 | 460,288 |
| November 03, 2025 | 373 | 365 | 365 | 373 | 364 | 329,388 |
| October 31, 2025 | 364.5 | 367.5 | 367.5 | 376 | 362 | 685,195 |
| October 30, 2025 | 369 | 361.5 | 361.5 | 369 | 361 | 476,855 |
| October 29, 2025 | 378 | 367.5 | 367.5 | 379 | 367.5 | 729,436 |
| October 28, 2025 | 370 | 373 | 373 | 373 | 368.5 | 395,359 |
| October 27, 2025 | 369.5 | 368.5 | 368.5 | 370 | 361.5 | 434,476 |
| October 23, 2025 | 370 | 364 | 364 | 370 | 364 | 260,920 |
| October 22, 2025 | 367 | 368.5 | 368.5 | 373 | 364.5 | 493,189 |
| October 21, 2025 | 369.5 | 366 | 366 | 370 | 363.5 | 526,086 |
| October 20, 2025 | 368 | 365.5 | 365.5 | 371 | 363 | 455,593 |
| October 17, 2025 | 376 | 365 | 365 | 376 | 365 | 603,613 |
| October 16, 2025 | 373.5 | 373.5 | 373.5 | 376.5 | 371 | 369,686 |
| October 15, 2025 | 370 | 371.5 | 371.5 | 372 | 367 | 594,632 |
| October 14, 2025 | 385.5 | 365 | 365 | 388 | 364.5 | 1.14M |
| October 13, 2025 | 370 | 378 | 378 | 382.5 | 368.5 | 584,668 |
| October 09, 2025 | 392 | 382 | 382 | 394.5 | 379 | 1.5M |
| October 08, 2025 | 392.5 | 390.5 | 390.5 | 397 | 390 | 508,850 |
| October 07, 2025 | 394 | 395 | 395 | 399.5 | 387 | 753,265 |
| October 03, 2025 | 389 | 389.5 | 389.5 | 401.5 | 389 | 1.37M |
| October 02, 2025 | 392 | 395.5 | 395.5 | 402 | 391 | 874,479 |
| October 01, 2025 | 394 | 391.5 | 391.5 | 396 | 389.5 | 684,046 |
| September 30, 2025 | 400 | 393 | 393 | 404 | 392 | 748,225 |
| September 26, 2025 | 405 | 398.5 | 398.5 | 409 | 395 | 1.38M |
| September 25, 2025 | 411 | 405.5 | 405.5 | 412 | 404 | 922,181 |
| September 24, 2025 | 416.5 | 408 | 408 | 422 | 407 | 1.34M |
| September 23, 2025 | 420 | 416.5 | 416.5 | 423 | 410.5 | 1.25M |
| September 22, 2025 | 408 | 417 | 417 | 424 | 404.5 | 1.72M |
| September 19, 2025 | 404 | 407.5 | 407.5 | 417 | 400 | 1.77M |
| September 18, 2025 | 404.5 | 400 | 400 | 406.5 | 395.5 | 1.33M |
| September 17, 2025 | 420 | 403.5 | 403.5 | 420 | 400 | 2.19M |
| September 16, 2025 | 405.5 | 424.5 | 424.5 | 424.5 | 403 | 2.37M |
| September 15, 2025 | 402.5 | 404.5 | 404.5 | 421 | 397.5 | 2.38M |
| September 12, 2025 | 403.5 | 399 | 399 | 407.5 | 395.5 | 892,618 |
| September 11, 2025 | 417.5 | 399.5 | 399.5 | 417.5 | 399 | 1.77M |
| September 10, 2025 | 418 | 414 | 414 | 421 | 409 | 1.09M |
| September 09, 2025 | 422.5 | 415 | 415 | 425.5 | 412 | 1.45M |
| September 08, 2025 | 433 | 419 | 419 | 436 | 418 | 1.97M |