358.00
+18(+5.29%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 337 | 340 | 340 | 342.5 | 333.5 | 474,551 |
| August 15, 2025 | 344.5 | 333 | 333 | 347.5 | 332.5 | 879,841 |
| August 14, 2025 | 346 | 341.5 | 341.5 | 353 | 341 | 634,327 |
| August 13, 2025 | 354 | 344 | 344 | 355 | 344 | 710,537 |
| August 12, 2025 | 356.5 | 349.5 | 349.5 | 360 | 348 | 517,455 |
| August 11, 2025 | 361 | 353 | 353 | 362 | 343 | 973,268 |
| August 08, 2025 | 367 | 365.5 | 365.5 | 368 | 361.5 | 353,672 |
| August 07, 2025 | 380.5 | 366 | 366 | 380.5 | 364 | 1.47M |
| August 06, 2025 | 382.5 | 377 | 377 | 384.5 | 374 | 697,661 |
| August 05, 2025 | 380.5 | 378.5 | 378.5 | 384 | 374 | 556,573 |
| August 04, 2025 | 370 | 379.5 | 379.5 | 384 | 366 | 882,521 |
| August 01, 2025 | 382.5 | 373 | 373 | 394 | 373 | 1.58M |
| July 31, 2025 | 374 | 384 | 384 | 388 | 362 | 2.95M |
| July 30, 2025 | 333 | 353.5 | 353.5 | 362.5 | 331 | 1.89M |
| July 29, 2025 | 332 | 331 | 331 | 342 | 331 | 767,890 |
| July 28, 2025 | 321.5 | 331 | 331 | 334 | 319 | 523,818 |
| July 25, 2025 | 318.5 | 321 | 321 | 324.5 | 317.5 | 248,326 |
| July 24, 2025 | 315 | 318.5 | 318.5 | 319.5 | 313.5 | 266,928 |
| July 23, 2025 | 305 | 315 | 315 | 317.5 | 305 | 264,702 |
| July 22, 2025 | 313 | 305 | 305 | 313.5 | 305 | 378,647 |
| July 21, 2025 | 309 | 311 | 311 | 317 | 309 | 490,347 |
| July 18, 2025 | 313 | 309 | 309 | 314 | 309 | 326,414 |
| July 17, 2025 | 310 | 312 | 312 | 314.5 | 308.5 | 409,657 |
| July 16, 2025 | 307 | 310 | 310 | 312 | 306 | 410,323 |
| July 15, 2025 | 306.5 | 307 | 307 | 310.5 | 306.5 | 116,350 |
| July 14, 2025 | 313.5 | 308 | 308 | 313.5 | 308 | 95,054 |
| July 11, 2025 | 306 | 312 | 312 | 314 | 306 | 240,761 |
| July 10, 2025 | 299.5 | 306 | 306 | 308.5 | 299.5 | 240,156 |
| July 09, 2025 | 297 | 299 | 299 | 301 | 296 | 195,815 |
| July 08, 2025 | 299.5 | 299.5 | 299.5 | 302 | 298 | 243,561 |
| July 07, 2025 | 302.5 | 300 | 300 | 304.5 | 299.5 | 122,552 |
| July 04, 2025 | 302.5 | 302 | 302 | 303.5 | 298.5 | 295,504 |
| July 03, 2025 | 307 | 304 | 304 | 308 | 303.5 | 275,789 |
| July 02, 2025 | 306 | 302 | 302 | 306 | 301 | 192,426 |
| July 01, 2025 | 300.5 | 306 | 306 | 306.5 | 299 | 528,212 |
| June 30, 2025 | 309 | 299.5 | 299.5 | 309 | 298.5 | 602,068 |
| June 27, 2025 | 312 | 307 | 307 | 312.5 | 307 | 217,615 |
| June 26, 2025 | 311.5 | 309.5 | 309.5 | 313.5 | 309 | 202,576 |
| June 25, 2025 | 314.5 | 310.5 | 310.5 | 314.5 | 309 | 423,008 |
| June 24, 2025 | 325 | 312 | 312 | 325 | 312 | 588,355 |
| June 23, 2025 | 317 | 317.5 | 317.5 | 319 | 313.5 | 314,037 |
| June 20, 2025 | 319 | 318 | 318 | 325 | 317.5 | 1.81M |
| June 19, 2025 | 319 | 322.5 | 322.5 | 322.5 | 311 | 910,147 |
| June 18, 2025 | 335 | 338 | 319 | 341 | 335 | 730,541 |
| June 17, 2025 | 336 | 334.5 | 315.7 | 339.5 | 334 | 641,120 |
| June 16, 2025 | 338 | 341.5 | 322.3 | 343 | 335 | 350,574 |
| June 13, 2025 | 343 | 338.5 | 338.5 | 343 | 337.5 | 425,192 |
| June 12, 2025 | 347 | 345 | 345 | 347 | 341.5 | 320,253 |
| June 11, 2025 | 343.5 | 345 | 345 | 345 | 341.5 | 351,882 |
| June 10, 2025 | 350.5 | 344.5 | 344.5 | 350.5 | 343.5 | 366,038 |
| June 09, 2025 | 347.5 | 350.5 | 350.5 | 350.5 | 347 | 150,558 |
| June 06, 2025 | 340.5 | 344.5 | 344.5 | 345 | 336.5 | 222,168 |
| June 05, 2025 | 353 | 341 | 341 | 354 | 339 | 625,511 |
| June 04, 2025 | 356.5 | 353 | 353 | 356.5 | 353 | 167,875 |
| June 03, 2025 | 355 | 355 | 355 | 359 | 353 | 299,540 |
| June 02, 2025 | 349.5 | 353 | 353 | 353.5 | 347.5 | 259,436 |
| May 29, 2025 | 354 | 353 | 353 | 354 | 348 | 417,683 |
| May 28, 2025 | 350 | 352 | 352 | 355.5 | 348 | 448,871 |
| May 27, 2025 | 347.5 | 349 | 349 | 351.5 | 346 | 280,831 |
| May 26, 2025 | 354 | 346.5 | 346.5 | 354 | 345 | 352,398 |