323.50
+15.5(+5.03%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 308.5 | 308 | 308 | 313.5 | 305 | 3.78M |
| December 03, 2025 | 316 | 300 | 300 | 316 | 298 | 4.4M |
| December 02, 2025 | 301 | 311.5 | 311.5 | 318 | 301 | 6.32M |
| December 01, 2025 | 293 | 297.5 | 297.5 | 309.5 | 290 | 4.63M |
| November 28, 2025 | 283.5 | 292 | 292 | 292 | 278.5 | 1.62M |
| November 27, 2025 | 292 | 283.5 | 283.5 | 293 | 283 | 1.95M |
| November 26, 2025 | 279.5 | 291.5 | 291.5 | 296 | 279.5 | 3.32M |
| November 25, 2025 | 279 | 278 | 278 | 282.5 | 272 | 1.58M |
| November 24, 2025 | 265 | 271 | 271 | 274.5 | 263.5 | 1.39M |
| November 21, 2025 | 272.5 | 261 | 261 | 274.5 | 257.5 | 2.87M |
| November 20, 2025 | 278 | 282 | 282 | 287 | 276.5 | 1.89M |
| November 19, 2025 | 272.5 | 269 | 269 | 280 | 265.5 | 1.85M |
| November 18, 2025 | 281.5 | 275 | 275 | 283.5 | 269 | 2.65M |
| November 17, 2025 | 294 | 286 | 286 | 297 | 284 | 2.08M |
| November 14, 2025 | 296 | 293 | 293 | 299.5 | 291.5 | 1.87M |
| November 13, 2025 | 293.5 | 301.5 | 301.5 | 302.5 | 290.5 | 3.32M |
| November 12, 2025 | 293 | 296 | 296 | 306.5 | 293 | 6.24M |
| November 11, 2025 | 279 | 284.5 | 284.5 | 291.5 | 278.5 | 3.54M |
| November 10, 2025 | 294.5 | 276.5 | 276.5 | 294.5 | 276 | 4.36M |
| November 07, 2025 | 296.5 | 293.5 | 293.5 | 309 | 288 | 6.69M |
| November 06, 2025 | 284.5 | 298 | 298 | 300 | 284 | 6.6M |
| November 05, 2025 | 291 | 281 | 281 | 296 | 277 | 6.82M |
| November 04, 2025 | 300 | 285 | 285 | 300 | 285 | 2.88M |
| November 03, 2025 | 321 | 301.5 | 301.5 | 323 | 297.5 | 4.53M |
| October 31, 2025 | 300 | 318.5 | 318.5 | 321.5 | 295.5 | 6.18M |
| October 30, 2025 | 292.5 | 295 | 295 | 302 | 290.5 | 3.07M |
| October 29, 2025 | 282.5 | 290.5 | 290.5 | 302 | 282 | 3.97M |
| October 28, 2025 | 277 | 277.5 | 277.5 | 280.5 | 271 | 1.1M |
| October 27, 2025 | 273 | 277.5 | 277.5 | 284.5 | 271 | 1.65M |
| October 23, 2025 | 269.5 | 267 | 267 | 271.5 | 265.5 | 1.22M |
| October 22, 2025 | 274 | 271.5 | 271.5 | 275.5 | 269.5 | 1.07M |
| October 21, 2025 | 276 | 274 | 274 | 283 | 273 | 1.16M |
| October 20, 2025 | 275 | 275 | 275 | 279.5 | 273 | 702,854 |
| October 17, 2025 | 279.5 | 275 | 275 | 279.5 | 271.5 | 1.21M |
| October 16, 2025 | 282.5 | 279.5 | 279.5 | 287 | 279 | 1.16M |
| October 15, 2025 | 279 | 279.5 | 279.5 | 282 | 275 | 905,343 |
| October 14, 2025 | 291 | 277 | 277 | 293.5 | 275 | 1.93M |
| October 13, 2025 | 268 | 288 | 288 | 289.5 | 267.5 | 1.56M |
| October 09, 2025 | 289 | 288.5 | 288.5 | 295.5 | 286.5 | 1.75M |
| October 08, 2025 | 297.5 | 288.5 | 288.5 | 299 | 288.5 | 2.36M |
| October 07, 2025 | 310 | 300.5 | 300.5 | 314 | 295 | 3.83M |
| October 03, 2025 | 305.5 | 307 | 307 | 308.5 | 301 | 2.68M |
| October 02, 2025 | 305 | 306 | 306 | 309 | 294.5 | 5.46M |
| October 01, 2025 | 286 | 297.5 | 297.5 | 302 | 284.5 | 4.36M |
| September 30, 2025 | 274 | 286.5 | 286.5 | 289 | 272.5 | 1.98M |
| September 29, 2025 | 270.5 | 270.5 | 270.5 | 270.5 | 270.5 | 0 |
| September 26, 2025 | 276 | 270.5 | 270.5 | 276 | 267 | 1.62M |
| September 25, 2025 | 286 | 277.5 | 277.5 | 289 | 277 | 1.73M |
| September 24, 2025 | 285 | 286 | 286 | 293 | 285 | 1.98M |
| September 23, 2025 | 291 | 286.5 | 286.5 | 293 | 283.5 | 2.56M |
| September 22, 2025 | 277.5 | 288.5 | 288.5 | 297 | 276 | 4.5M |
| September 19, 2025 | 271 | 277.5 | 277.5 | 280 | 270.5 | 1.67M |
| September 18, 2025 | 276 | 271 | 271 | 281 | 265 | 3.45M |
| September 17, 2025 | 279 | 273 | 273 | 281.5 | 273 | 2.4M |
| September 16, 2025 | 278 | 278 | 278 | 280 | 263.5 | 4.23M |
| September 15, 2025 | 279 | 275 | 275 | 282.5 | 271.5 | 2.77M |
| September 12, 2025 | 275.5 | 271.5 | 271.5 | 277 | 269 | 1.36M |
| September 11, 2025 | 291.5 | 274 | 274 | 292 | 273.5 | 3.21M |
| September 10, 2025 | 292.5 | 292 | 292 | 297.5 | 288.5 | 2.22M |
| September 09, 2025 | 294 | 290 | 290 | 295 | 286.5 | 1.41M |