426.00
-0.5(-0.12%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 11, 2025 | 271 | 268 | 268 | 271 | 260.5 | 1.26M |
| August 08, 2025 | 266.5 | 269 | 269 | 271.5 | 263 | 2.11M |
| August 07, 2025 | 252.5 | 268 | 268 | 268 | 252.5 | 4.47M |
| August 06, 2025 | 251 | 253 | 253 | 257 | 251 | 963,020 |
| August 05, 2025 | 247.5 | 251 | 251 | 252.5 | 247.5 | 643,324 |
| August 04, 2025 | 251 | 246 | 246 | 252 | 243.5 | 865,041 |
| August 01, 2025 | 251.5 | 252.5 | 252.5 | 260 | 251.5 | 1.55M |
| July 31, 2025 | 251.5 | 256 | 256 | 259 | 250 | 1.78M |
| July 30, 2025 | 247 | 251.5 | 251.5 | 257.5 | 241.5 | 1.74M |
| July 29, 2025 | 252 | 245.5 | 245.5 | 253.5 | 241 | 1.21M |
| July 28, 2025 | 248 | 249 | 249 | 255 | 247 | 1.55M |
| July 25, 2025 | 247 | 244.5 | 244.5 | 248 | 244 | 471,455 |
| July 24, 2025 | 255 | 247 | 247 | 256 | 243.5 | 1.44M |
| July 23, 2025 | 247.5 | 251 | 251 | 253 | 245 | 1.42M |
| July 22, 2025 | 245.5 | 243 | 243 | 257.5 | 242 | 1.99M |
| July 21, 2025 | 248 | 245 | 245 | 248 | 243 | 973,863 |
| July 18, 2025 | 257 | 245 | 245 | 258.5 | 241 | 4.28M |
| July 17, 2025 | 247 | 253.5 | 253.5 | 263 | 246 | 3.47M |
| July 16, 2025 | 244.5 | 245 | 245 | 252 | 244 | 1.73M |
| July 15, 2025 | 244.5 | 241.5 | 241.5 | 249.5 | 239 | 1.21M |
| July 14, 2025 | 244.5 | 243 | 243 | 249 | 242.5 | 641,102 |
| July 11, 2025 | 247 | 244 | 244 | 248.5 | 238 | 996,061 |
| July 10, 2025 | 252 | 245 | 245 | 253.5 | 245 | 1.18M |
| July 09, 2025 | 247 | 250.5 | 250.5 | 252.5 | 244 | 963,944 |
| July 08, 2025 | 251 | 245.5 | 245.5 | 252.5 | 245 | 1.12M |
| July 07, 2025 | 252.5 | 251 | 251 | 259 | 248 | 1.11M |
| July 04, 2025 | 260 | 254.5 | 254.5 | 262.5 | 254.5 | 788,600 |
| July 03, 2025 | 267 | 259.5 | 259.5 | 268.5 | 257 | 1.43M |
| July 02, 2025 | 264.5 | 265 | 265 | 267.5 | 263 | 583,042 |
| July 01, 2025 | 268.5 | 264.5 | 264.5 | 274.5 | 261.5 | 1.88M |
| June 30, 2025 | 274 | 268 | 268 | 276 | 267 | 1.09M |
| June 27, 2025 | 282 | 274 | 274 | 283 | 268.5 | 1.88M |
| June 26, 2025 | 287 | 281.5 | 281.5 | 293.5 | 279.5 | 1.98M |
| June 25, 2025 | 280 | 287 | 287 | 288 | 276 | 2.76M |
| June 24, 2025 | 271.5 | 280.5 | 280.5 | 283 | 268 | 3.92M |
| June 23, 2025 | 259 | 265.5 | 265.5 | 269 | 257 | 1.24M |
| June 20, 2025 | 277.5 | 264 | 264 | 279 | 262.5 | 2.97M |
| June 19, 2025 | 256.5 | 275 | 275 | 280.5 | 253 | 4.69M |
| June 18, 2025 | 259.5 | 257.5 | 257.5 | 262 | 253 | 1.68M |
| June 17, 2025 | 267 | 259.5 | 259.5 | 270 | 256 | 2.8M |
| June 16, 2025 | 261 | 264.5 | 264.5 | 270 | 261 | 2.52M |