275.00
-4.5(-1.61%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 08, 2025 | 303 | 293.5 | 293.5 | 303 | 287.5 | 2.87M |
| September 05, 2025 | 300 | 298 | 298 | 301.5 | 292.5 | 2.74M |
| September 04, 2025 | 310 | 296.5 | 296.5 | 319.5 | 293.5 | 7.11M |
| September 03, 2025 | 295 | 300.5 | 300.5 | 310 | 293.5 | 6.27M |
| September 02, 2025 | 288.5 | 295.5 | 295.5 | 302 | 283.5 | 8.2M |
| September 01, 2025 | 283 | 279 | 279 | 301 | 274 | 5.18M |
| August 29, 2025 | 279 | 274.5 | 274.5 | 282.5 | 271 | 3.28M |
| August 28, 2025 | 275 | 276 | 276 | 279 | 270 | 4.84M |
| August 27, 2025 | 262 | 268 | 268 | 274 | 257 | 4.89M |
| August 26, 2025 | 254.5 | 264.5 | 264.5 | 270 | 250.5 | 10.61M |
| August 25, 2025 | 245.5 | 254.5 | 254.5 | 254.5 | 245.5 | 3.5M |
| August 22, 2025 | 217.5 | 231.5 | 231.5 | 231.5 | 217 | 8.46M |
| August 21, 2025 | 206.5 | 210.5 | 210.5 | 211.5 | 206.5 | 1.21M |
| August 20, 2025 | 212 | 205 | 205 | 216.5 | 205 | 1.91M |
| August 19, 2025 | 218 | 213.5 | 213.5 | 220.5 | 207.5 | 2.86M |
| August 18, 2025 | 208 | 217.5 | 217.5 | 218 | 206.5 | 3.88M |
| August 15, 2025 | 208.5 | 207.5 | 207.5 | 210 | 204 | 1.31M |
| August 14, 2025 | 203.5 | 205 | 205 | 211 | 203 | 1.47M |
| August 13, 2025 | 210.5 | 202.5 | 202.5 | 213 | 199.5 | 1.93M |
| August 12, 2025 | 207 | 208.5 | 208.5 | 210 | 205.5 | 1.16M |
| August 11, 2025 | 207.5 | 207 | 207 | 209.5 | 202 | 1.08M |
| August 08, 2025 | 208 | 208 | 208 | 211 | 206 | 1.16M |
| August 07, 2025 | 207.5 | 207.5 | 207.5 | 209.5 | 204.5 | 1.36M |
| August 06, 2025 | 211 | 205.5 | 205.5 | 212.5 | 205.5 | 2.06M |
| August 05, 2025 | 213.5 | 208 | 208 | 214.5 | 204.5 | 3.58M |
| August 04, 2025 | 199 | 208 | 208 | 210 | 199 | 3.03M |
| August 01, 2025 | 192 | 201 | 201 | 202.5 | 190 | 1.63M |
| July 31, 2025 | 192.5 | 194 | 194 | 197.5 | 191.5 | 921,815 |
| July 30, 2025 | 196.5 | 192 | 192 | 196.5 | 191 | 700,128 |
| July 29, 2025 | 198.5 | 194 | 194 | 200 | 191 | 1.58M |
| July 28, 2025 | 201 | 197.5 | 197.5 | 201.5 | 197.5 | 984,657 |
| July 25, 2025 | 200 | 200 | 200 | 202 | 194.5 | 1.59M |
| July 24, 2025 | 200.5 | 198.5 | 198.5 | 202.5 | 196.5 | 1.48M |