362.00
-5.5(-1.50%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 380 | 367.5 | 367.5 | 381 | 365 | 1.31M |
| November 06, 2025 | 385 | 384.5 | 384.5 | 389.5 | 379.5 | 919,957 |
| November 05, 2025 | 370 | 383 | 383 | 385 | 361 | 1.21M |
| November 04, 2025 | 383 | 377 | 377 | 387 | 374.5 | 721,490 |
| November 03, 2025 | 383.5 | 381.5 | 381.5 | 387 | 375 | 667,820 |
| October 31, 2025 | 368.5 | 381.5 | 381.5 | 393 | 365 | 1.42M |
| October 30, 2025 | 375.5 | 368.5 | 368.5 | 378 | 366.5 | 749,541 |
| October 29, 2025 | 369.5 | 375 | 375 | 380 | 369.5 | 1.23M |
| October 28, 2025 | 363 | 364 | 364 | 368 | 359 | 739,070 |
| October 27, 2025 | 362.5 | 359.5 | 359.5 | 364.5 | 359 | 473,310 |
| October 23, 2025 | 357.5 | 358 | 358 | 362.5 | 357 | 444,056 |
| October 22, 2025 | 355 | 358 | 358 | 363 | 350 | 942,200 |
| October 21, 2025 | 363 | 352.5 | 352.5 | 365 | 349.5 | 2.2M |
| October 20, 2025 | 365.5 | 360 | 360 | 368 | 356 | 1.07M |
| October 17, 2025 | 374 | 362 | 362 | 375 | 361.5 | 1.49M |
| October 16, 2025 | 388.5 | 375 | 375 | 389 | 370 | 2.18M |
| October 15, 2025 | 372.5 | 386.5 | 386.5 | 387 | 371 | 895,176 |
| October 14, 2025 | 378 | 370.5 | 370.5 | 395 | 369 | 1.8M |
| October 13, 2025 | 363 | 375 | 375 | 380 | 361 | 1.15M |
| October 09, 2025 | 387 | 385 | 385 | 388.5 | 377 | 1.08M |
| October 08, 2025 | 389 | 386 | 386 | 389 | 379 | 1.06M |
| October 07, 2025 | 392 | 389 | 389 | 398 | 384 | 1.72M |
| October 03, 2025 | 383.5 | 386 | 386 | 390 | 378 | 1.68M |
| October 02, 2025 | 405 | 381.5 | 381.5 | 407 | 381.5 | 1.82M |
| October 01, 2025 | 400 | 399 | 399 | 405 | 395 | 773,777 |
| September 30, 2025 | 393.5 | 392.5 | 392.5 | 407.5 | 392 | 1.31M |
| September 26, 2025 | 400 | 388.5 | 388.5 | 406.5 | 382.5 | 1.78M |
| September 25, 2025 | 390 | 402.5 | 402.5 | 413.5 | 387 | 2.67M |
| September 24, 2025 | 392.5 | 390 | 390 | 407 | 382 | 2.61M |
| September 23, 2025 | 380.5 | 399 | 399 | 407.5 | 380.5 | 2.4M |
| September 22, 2025 | 383 | 378.5 | 378.5 | 393.5 | 375 | 1.01M |
| September 19, 2025 | 374 | 381 | 381 | 386.5 | 365 | 1.45M |
| September 18, 2025 | 381 | 371.5 | 371.5 | 383.5 | 367 | 1.31M |
| September 17, 2025 | 388 | 380 | 380 | 390.5 | 378.5 | 1.38M |
| September 16, 2025 | 401 | 390.5 | 390.5 | 401 | 384 | 1.42M |
| September 15, 2025 | 415 | 394 | 394 | 415 | 393 | 1.89M |
| September 12, 2025 | 410 | 412.5 | 412.5 | 435.5 | 408 | 3.55M |
| September 11, 2025 | 411 | 407 | 407 | 417.5 | 400.5 | 1.89M |
| September 10, 2025 | 422 | 407 | 407 | 424.5 | 396.5 | 3.16M |
| September 09, 2025 | 425.5 | 416 | 416 | 429.5 | 413.5 | 1.84M |
| September 08, 2025 | 431 | 426 | 426 | 446 | 421.5 | 3.8M |
| September 05, 2025 | 395 | 426.5 | 426.5 | 426.5 | 394 | 3.39M |
| September 04, 2025 | 407 | 388 | 388 | 414.5 | 386 | 2.91M |
| September 03, 2025 | 386.5 | 407.5 | 407.5 | 409.5 | 386.5 | 2.89M |
| September 02, 2025 | 393.5 | 388.5 | 388.5 | 401 | 375 | 3.05M |
| September 01, 2025 | 382.5 | 391.5 | 391.5 | 404.5 | 377 | 4.34M |
| August 29, 2025 | 392 | 382 | 382 | 409 | 379.5 | 4.54M |
| August 28, 2025 | 381 | 387 | 387 | 397 | 374 | 5.33M |
| August 27, 2025 | 358.5 | 375 | 375 | 375 | 344 | 2.89M |
| August 26, 2025 | 330 | 341 | 341 | 341 | 322.5 | 1.75M |
| August 25, 2025 | 335 | 330 | 330 | 339 | 327 | 2.41M |
| August 22, 2025 | 321 | 323 | 323 | 336 | 316 | 2.47M |
| August 21, 2025 | 333 | 321 | 321 | 340.5 | 320.5 | 3.56M |
| August 20, 2025 | 319.5 | 328.5 | 328.5 | 339.5 | 315 | 4.41M |
| August 19, 2025 | 328.5 | 327.5 | 327.5 | 334.5 | 316.5 | 3.43M |
| August 18, 2025 | 313.5 | 330 | 330 | 331.5 | 299 | 7.77M |
| August 15, 2025 | 277 | 304.5 | 304.5 | 304.5 | 276 | 7.71M |
| August 14, 2025 | 265 | 277 | 277 | 277 | 265 | 1.91M |
| August 13, 2025 | 268 | 252 | 252 | 272 | 250 | 2.28M |
| August 12, 2025 | 270 | 262 | 262 | 270 | 261 | 1.09M |