365.00
-8.5(-2.28%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 05, 2025 | 416.5 | 430.5 | 430.5 | 433 | 410 | 2.6M |
| September 04, 2025 | 439 | 412 | 412 | 439 | 412 | 2.94M |
| September 03, 2025 | 430 | 438.5 | 438.5 | 442 | 413 | 4.63M |
| September 02, 2025 | 438.5 | 434 | 434 | 440 | 409 | 4.89M |
| September 01, 2025 | 409.5 | 424 | 424 | 445 | 409.5 | 6.56M |
| August 29, 2025 | 412 | 406.5 | 406.5 | 413.5 | 364.5 | 8.85M |
| August 28, 2025 | 372 | 376 | 376 | 385 | 364 | 1.59M |
| August 27, 2025 | 370.5 | 374.5 | 374.5 | 376.5 | 366 | 1.1M |
| August 26, 2025 | 355 | 369.5 | 369.5 | 371 | 351.5 | 1.74M |
| August 25, 2025 | 360 | 351.5 | 351.5 | 362 | 347.5 | 789,233 |
| August 22, 2025 | 363.5 | 350.5 | 350.5 | 368 | 350 | 1.22M |
| August 21, 2025 | 355 | 362.5 | 362.5 | 374 | 355 | 1.86M |
| August 20, 2025 | 358.5 | 350.5 | 350.5 | 369 | 350.5 | 1.92M |
| August 19, 2025 | 342.5 | 357 | 357 | 364.5 | 338 | 1.77M |
| 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 |