315.00
-13.5(-4.11%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 329 | 315 | 315 | 330 | 311 | 2.16M |
| September 25, 2025 | 319 | 328.5 | 328.5 | 334 | 319 | 3.2M |
| September 24, 2025 | 306 | 316.5 | 316.5 | 321 | 304.5 | 2.72M |
| September 23, 2025 | 299 | 302.5 | 302.5 | 305 | 298 | 1.03M |
| September 22, 2025 | 298 | 297 | 297 | 299 | 295.5 | 719,242 |
| September 19, 2025 | 295 | 296.5 | 296.5 | 305 | 294.5 | 889,786 |
| September 18, 2025 | 290.5 | 294 | 294 | 294.5 | 288.5 | 507,301 |
| September 17, 2025 | 298 | 290.5 | 290.5 | 298.5 | 287 | 1.44M |
| September 16, 2025 | 293.5 | 298 | 298 | 300.5 | 293 | 934,871 |
| September 15, 2025 | 297.5 | 293.5 | 293.5 | 297.5 | 293 | 294,450 |
| September 12, 2025 | 295 | 294.5 | 294.5 | 299 | 293 | 579,312 |
| September 11, 2025 | 300 | 294 | 294 | 301 | 293.5 | 615,635 |
| September 10, 2025 | 301.5 | 299.5 | 299.5 | 301.5 | 298 | 575,733 |
| September 09, 2025 | 297.5 | 301.5 | 301.5 | 306 | 297 | 1.42M |
| September 08, 2025 | 289 | 296.5 | 296.5 | 299 | 289 | 1.11M |
| September 05, 2025 | 285.5 | 285 | 285 | 287 | 284.5 | 334,892 |
| September 04, 2025 | 286 | 284 | 284 | 287.5 | 283 | 458,744 |
| September 03, 2025 | 286.5 | 285.5 | 285.5 | 287 | 285 | 355,463 |
| September 02, 2025 | 289 | 286.5 | 286.5 | 293 | 285 | 290,978 |
| September 01, 2025 | 292 | 289 | 289 | 293.5 | 288 | 608,384 |
| August 29, 2025 | 296.5 | 292 | 292 | 297 | 290.5 | 639,619 |
| August 28, 2025 | 293.5 | 294.5 | 294.5 | 297 | 293 | 438,424 |
| August 27, 2025 | 292.5 | 294 | 294 | 295 | 292 | 499,319 |
| August 26, 2025 | 287.5 | 291.5 | 291.5 | 293 | 287 | 412,970 |
| August 25, 2025 | 285 | 289 | 289 | 290.5 | 285 | 505,343 |
| August 22, 2025 | 285 | 283 | 283 | 285 | 283 | 366,039 |
| August 21, 2025 | 284 | 285.5 | 285.5 | 289 | 284 | 417,134 |
| August 20, 2025 | 288.5 | 284 | 284 | 290 | 283.5 | 797,898 |
| August 19, 2025 | 292.5 | 290.5 | 290.5 | 292.5 | 289 | 532,935 |
| August 18, 2025 | 299 | 293 | 293 | 300.5 | 291.5 | 1.26M |
| August 15, 2025 | 300 | 300.5 | 300.5 | 301.5 | 298 | 940,550 |
| August 14, 2025 | 300.5 | 298 | 298 | 300.5 | 296.5 | 374,712 |
| August 13, 2025 | 299.5 | 298.5 | 298.5 | 302.5 | 297 | 905,519 |
| August 12, 2025 | 296.5 | 298 | 298 | 298 | 294.5 | 607,504 |
| August 11, 2025 | 290.5 | 296.5 | 296.5 | 297 | 290 | 882,069 |
| August 08, 2025 | 291.5 | 290.5 | 290.5 | 293 | 290 | 382,926 |
| August 07, 2025 | 281.5 | 290 | 290 | 291 | 281.5 | 947,136 |
| August 06, 2025 | 282.5 | 281 | 281 | 282.5 | 279.5 | 435,143 |
| August 05, 2025 | 281 | 282.5 | 282.5 | 285 | 280.5 | 649,094 |
| August 04, 2025 | 280.5 | 279.5 | 279.5 | 280.5 | 276 | 475,901 |
| August 01, 2025 | 285 | 282.5 | 282.5 | 287 | 282.5 | 921,384 |
| July 31, 2025 | 288.5 | 288.5 | 288.5 | 290 | 287.5 | 306,660 |
| July 30, 2025 | 286 | 288.5 | 288.5 | 289.5 | 286 | 400,349 |
| July 29, 2025 | 289.5 | 286.5 | 286.5 | 291.5 | 285.5 | 491,421 |
| July 28, 2025 | 287.5 | 289.5 | 289.5 | 292 | 285.5 | 582,290 |
| July 25, 2025 | 289 | 287.5 | 287.5 | 289.5 | 286 | 302,319 |
| July 24, 2025 | 289 | 286 | 286 | 289 | 285.5 | 514,173 |
| July 23, 2025 | 286 | 288.5 | 288.5 | 290.5 | 286 | 612,273 |
| July 22, 2025 | 289 | 284.5 | 284.5 | 290.5 | 284 | 583,119 |
| July 21, 2025 | 291 | 288.5 | 288.5 | 292.5 | 288 | 364,491 |
| July 18, 2025 | 291.5 | 291 | 291 | 291.5 | 288 | 541,933 |
| July 17, 2025 | 286 | 290.5 | 290.5 | 291.5 | 285.5 | 777,867 |
| July 16, 2025 | 286.5 | 286 | 286 | 290.5 | 286 | 1.04M |
| July 15, 2025 | 280 | 283.5 | 283.5 | 286.5 | 280 | 707,964 |
| July 14, 2025 | 284 | 280 | 280 | 284.5 | 279.5 | 640,382 |
| July 11, 2025 | 280 | 284.5 | 284.5 | 285 | 280 | 952,421 |
| July 10, 2025 | 275.5 | 280 | 280 | 281.5 | 275.5 | 715,016 |
| July 09, 2025 | 273 | 276 | 276 | 278.5 | 272 | 527,859 |
| July 08, 2025 | 274.5 | 273 | 273 | 275 | 270.5 | 419,013 |
| July 07, 2025 | 277 | 274.5 | 274.5 | 278 | 272 | 761,201 |