331.00
+0.5(+0.15%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 329 | 331 | 331 | 334 | 327 | 395,154 |
| December 04, 2025 | 334.5 | 330.5 | 330.5 | 337.5 | 330 | 360,066 |
| December 03, 2025 | 337.5 | 333.5 | 333.5 | 342.5 | 333.5 | 311,928 |
| December 02, 2025 | 335 | 334 | 334 | 344 | 330.5 | 591,097 |
| December 01, 2025 | 337 | 328.5 | 328.5 | 342.5 | 328 | 536,182 |
| November 28, 2025 | 345 | 337 | 337 | 352 | 336.5 | 730,739 |
| November 27, 2025 | 335 | 341.5 | 341.5 | 346.5 | 335 | 483,685 |
| November 26, 2025 | 320 | 335 | 335 | 340.5 | 320 | 777,789 |
| November 25, 2025 | 316.5 | 318 | 318 | 319 | 316 | 272,722 |
| November 24, 2025 | 313.5 | 313 | 313 | 315 | 308 | 375,397 |
| November 21, 2025 | 313 | 311 | 311 | 314 | 307 | 699,165 |
| November 20, 2025 | 325 | 317 | 317 | 325.5 | 313 | 1.46M |
| November 19, 2025 | 318.5 | 315.5 | 315.5 | 325.5 | 312 | 1.33M |
| November 18, 2025 | 329 | 317 | 317 | 334.5 | 316.5 | 1.51M |
| November 17, 2025 | 346.5 | 333.5 | 333.5 | 350.5 | 333.5 | 579,480 |
| November 14, 2025 | 339 | 344 | 344 | 347 | 336.5 | 778,831 |
| November 13, 2025 | 350.5 | 344.5 | 344.5 | 351.5 | 342.5 | 1.21M |
| November 12, 2025 | 362.5 | 353 | 353 | 368.5 | 352 | 933,483 |
| November 11, 2025 | 365 | 362.5 | 362.5 | 369.5 | 360.5 | 608,865 |
| November 10, 2025 | 367.5 | 362 | 362 | 371 | 357.5 | 818,891 |
| 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 |