433.00
+5(+1.17%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 432 | 433 | 433 | 438.5 | 428 | 3.39M |
| October 20, 2025 | 432 | 428 | 428 | 435 | 422 | 4.6M |
| October 17, 2025 | 433 | 429 | 429 | 442.5 | 420.5 | 13.47M |
| October 16, 2025 | 458.5 | 454 | 454 | 468.5 | 444 | 12.65M |
| October 15, 2025 | 418 | 451 | 451 | 451 | 413 | 13.5M |
| October 14, 2025 | 437 | 410 | 410 | 444 | 410 | 12.13M |
| October 13, 2025 | 412 | 424 | 424 | 429.5 | 407 | 9.85M |
| October 09, 2025 | 406 | 433.5 | 433.5 | 438 | 396 | 17.18M |
| October 08, 2025 | 387.5 | 398.5 | 398.5 | 398.5 | 382.5 | 4.47M |
| October 07, 2025 | 384 | 390.5 | 390.5 | 392 | 381.5 | 4.69M |
| October 03, 2025 | 380.5 | 378.5 | 378.5 | 397.5 | 376 | 8.74M |
| October 02, 2025 | 375 | 377 | 377 | 380 | 370 | 5.13M |
| October 01, 2025 | 360 | 370 | 370 | 372 | 357 | 3.94M |
| September 30, 2025 | 353 | 358.5 | 358.5 | 359 | 351.5 | 1.95M |
| September 26, 2025 | 357.5 | 349 | 349 | 357.5 | 343.5 | 5.02M |
| September 25, 2025 | 364.5 | 358.5 | 358.5 | 375 | 358 | 6.71M |
| September 24, 2025 | 358.5 | 362 | 362 | 378 | 357 | 8.74M |
| September 23, 2025 | 357.5 | 358.5 | 358.5 | 363 | 353.5 | 2.92M |
| September 22, 2025 | 356 | 355.5 | 355.5 | 362 | 355.5 | 1.76M |
| September 19, 2025 | 357 | 355 | 355 | 360.5 | 354.5 | 2.23M |
| September 18, 2025 | 354.5 | 355 | 355 | 359 | 352.5 | 2.3M |
| September 17, 2025 | 367 | 353 | 353 | 367 | 353 | 3.64M |
| September 16, 2025 | 362 | 367 | 367 | 369 | 357.5 | 3.37M |
| September 15, 2025 | 369 | 360.5 | 360.5 | 369 | 359 | 3.14M |
| September 12, 2025 | 392 | 370.5 | 370.5 | 393 | 370.5 | 8.7M |
| September 11, 2025 | 403.5 | 388 | 388 | 404 | 385.5 | 12.04M |
| September 10, 2025 | 375 | 368 | 368 | 380 | 368 | 3.53M |
| September 09, 2025 | 370 | 371 | 371 | 377.5 | 366 | 5.03M |
| September 08, 2025 | 362 | 366.5 | 366.5 | 367 | 356 | 3.85M |
| September 05, 2025 | 357 | 361 | 361 | 363 | 352 | 2.78M |
| September 04, 2025 | 360 | 353 | 353 | 367.5 | 352 | 9.85M |
| September 03, 2025 | 367 | 370.5 | 370.5 | 373 | 359 | 8.62M |
| September 02, 2025 | 385 | 367 | 367 | 395 | 366 | 14.99M |
| September 01, 2025 | 361 | 378.5 | 378.5 | 388 | 357.5 | 18.78M |
| August 29, 2025 | 353 | 353 | 353 | 358.5 | 352 | 2.84M |
| August 28, 2025 | 357.5 | 349.5 | 349.5 | 361 | 348.5 | 4.42M |
| August 27, 2025 | 360.5 | 359 | 359 | 365 | 357 | 6.36M |
| August 26, 2025 | 341 | 355 | 355 | 357 | 335.5 | 7.54M |
| August 25, 2025 | 344.5 | 344.5 | 344.5 | 346 | 340.5 | 3.64M |
| August 22, 2025 | 336 | 336 | 336 | 344 | 330 | 5.74M |
| August 21, 2025 | 319 | 332 | 332 | 333.5 | 319 | 4.17M |
| August 20, 2025 | 323 | 318 | 318 | 323 | 318 | 3.94M |
| August 19, 2025 | 330 | 326.5 | 326.5 | 331 | 325 | 4.33M |
| August 18, 2025 | 348 | 330 | 330 | 349 | 327.5 | 8.85M |
| August 15, 2025 | 343.5 | 343.5 | 343.5 | 354 | 342.5 | 6.84M |
| August 14, 2025 | 335 | 340 | 340 | 342 | 332 | 4.51M |
| August 13, 2025 | 328.5 | 333.5 | 333.5 | 336 | 323.5 | 5.1M |
| August 12, 2025 | 334 | 325 | 325 | 338 | 325 | 4.33M |
| August 11, 2025 | 339 | 332 | 332 | 339 | 320.5 | 8.83M |
| August 08, 2025 | 344.5 | 341 | 341 | 357 | 338.5 | 9.79M |
| August 07, 2025 | 339 | 339.5 | 339.5 | 358.5 | 338 | 10.78M |
| August 06, 2025 | 325 | 329 | 329 | 334.5 | 325 | 3.49M |
| August 05, 2025 | 329.5 | 325 | 325 | 331.5 | 325 | 2.9M |
| August 04, 2025 | 327 | 326 | 326 | 331.5 | 325 | 2.09M |
| August 01, 2025 | 320 | 329 | 329 | 334.5 | 318.5 | 4.93M |
| July 31, 2025 | 333 | 325.5 | 325.5 | 335 | 325.5 | 4.08M |
| July 30, 2025 | 340.5 | 330 | 330 | 341 | 330 | 4.36M |
| July 29, 2025 | 344.5 | 340 | 340 | 346.5 | 331 | 7.52M |
| July 28, 2025 | 356 | 345.5 | 345.5 | 357.5 | 343 | 6.45M |
| July 25, 2025 | 355 | 354 | 354 | 361 | 348 | 9.96M |