303.50
+1.5(+0.50%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 304.5 | 302 | 302 | 307 | 300.5 | 560,683 |
| December 03, 2025 | 307 | 304.5 | 304.5 | 307 | 301 | 454,060 |
| December 02, 2025 | 298 | 304 | 304 | 305 | 297.5 | 432,116 |
| December 01, 2025 | 301.5 | 298 | 298 | 301.5 | 296.5 | 433,445 |
| November 28, 2025 | 303 | 302.5 | 302.5 | 303.5 | 300.5 | 371,426 |
| November 27, 2025 | 305 | 301 | 301 | 305 | 299.5 | 405,410 |
| November 26, 2025 | 295 | 299.5 | 299.5 | 299.5 | 295 | 722,224 |
| November 25, 2025 | 299 | 294.5 | 294.5 | 299 | 292.5 | 493,688 |
| November 24, 2025 | 290 | 293 | 293 | 295 | 290 | 872,098 |
| November 21, 2025 | 289 | 287.5 | 287.5 | 294.5 | 287.5 | 510,495 |
| November 20, 2025 | 294 | 295 | 295 | 296.5 | 292 | 431,953 |
| November 19, 2025 | 293 | 286.5 | 286.5 | 293.5 | 286 | 1.14M |
| November 18, 2025 | 307 | 295 | 295 | 307 | 292.5 | 1.01M |
| November 17, 2025 | 307.5 | 308 | 308 | 310 | 306 | 330,193 |
| November 14, 2025 | 306 | 306.5 | 306.5 | 308.5 | 305 | 480,360 |
| November 13, 2025 | 311 | 311.5 | 311.5 | 317 | 310.5 | 716,398 |
| November 12, 2025 | 314 | 311 | 311 | 316 | 309 | 1.02M |
| November 11, 2025 | 320 | 314 | 314 | 324.5 | 314 | 2M |
| November 10, 2025 | 334 | 334.5 | 334.5 | 338.5 | 331 | 1.08M |
| November 07, 2025 | 331 | 331 | 331 | 333 | 328 | 470,928 |
| November 06, 2025 | 333 | 335 | 335 | 338 | 332 | 1.42M |
| November 05, 2025 | 332 | 332 | 332 | 333.5 | 327 | 1.22M |
| November 04, 2025 | 351 | 339.5 | 339.5 | 351 | 339.5 | 958,946 |
| November 03, 2025 | 349 | 348.5 | 348.5 | 355 | 348.5 | 2.02M |
| October 31, 2025 | 326.5 | 342 | 342 | 349.5 | 326.5 | 3.29M |
| October 30, 2025 | 322 | 319.5 | 319.5 | 323.5 | 319.5 | 349,104 |
| October 29, 2025 | 322.5 | 322.5 | 322.5 | 326.5 | 322.5 | 466,399 |
| October 28, 2025 | 327.5 | 322.5 | 322.5 | 327.5 | 319.5 | 422,995 |
| October 27, 2025 | 318.5 | 326.5 | 326.5 | 327.5 | 318 | 802,074 |
| October 23, 2025 | 316.5 | 315 | 315 | 318 | 314 | 431,232 |
| October 22, 2025 | 320.5 | 318 | 318 | 320.5 | 317 | 489,416 |
| October 21, 2025 | 327 | 322.5 | 322.5 | 330.5 | 322.5 | 602,224 |
| October 20, 2025 | 325.5 | 325.5 | 325.5 | 326.5 | 322 | 556,657 |
| October 17, 2025 | 327.5 | 323.5 | 323.5 | 329 | 321.5 | 1.22M |
| October 16, 2025 | 333 | 328 | 328 | 333 | 326 | 1.25M |
| October 15, 2025 | 320.5 | 325 | 325 | 326.5 | 320 | 1.43M |
| October 14, 2025 | 319.5 | 315.5 | 315.5 | 332 | 315.5 | 1.7M |
| October 13, 2025 | 309 | 315.5 | 315.5 | 317.5 | 309 | 965,926 |
| October 09, 2025 | 318 | 319 | 319 | 321.5 | 313.5 | 900,950 |
| October 08, 2025 | 315.5 | 315 | 315 | 315.5 | 311.5 | 554,461 |
| October 07, 2025 | 312 | 317.5 | 317.5 | 317.5 | 312 | 845,228 |
| October 03, 2025 | 308 | 308 | 308 | 311 | 305 | 480,481 |
| October 02, 2025 | 304.5 | 307.5 | 307.5 | 310 | 303.5 | 1.51M |
| October 01, 2025 | 314 | 301.5 | 301.5 | 314 | 301 | 1.57M |
| September 30, 2025 | 315 | 314 | 314 | 321.5 | 311 | 2.21M |
| September 29, 2025 | 315 | 315 | 315 | 315 | 315 | 0 |
| 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 |