466.00
+8.5(+1.86%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 458 | 464 | 464 | 467 | 452.5 | 2.65M |
| December 04, 2025 | 467 | 457.5 | 457.5 | 468.5 | 457.5 | 2.89M |
| December 03, 2025 | 445 | 465.5 | 465.5 | 466 | 444 | 6.24M |
| December 02, 2025 | 442 | 439.5 | 439.5 | 449 | 439 | 2.5M |
| December 01, 2025 | 456 | 440.5 | 440.5 | 457.5 | 439 | 3.82M |
| November 28, 2025 | 447 | 455.5 | 455.5 | 457 | 445 | 2.86M |
| November 27, 2025 | 455 | 447 | 447 | 456.5 | 442 | 2.73M |
| November 26, 2025 | 446.5 | 449 | 449 | 456 | 444 | 3.12M |
| November 25, 2025 | 447 | 441 | 441 | 451 | 441 | 3.31M |
| November 24, 2025 | 440.5 | 439.5 | 439.5 | 451.5 | 434 | 4.65M |
| November 21, 2025 | 448 | 435 | 435 | 453 | 433 | 4.71M |
| November 20, 2025 | 445 | 458.5 | 458.5 | 460 | 442 | 7.72M |
| November 19, 2025 | 418 | 428.5 | 428.5 | 437.5 | 417.5 | 6.65M |
| November 18, 2025 | 416.5 | 414.5 | 414.5 | 427 | 408.5 | 4.45M |
| November 17, 2025 | 423.5 | 419.5 | 419.5 | 427.5 | 413.5 | 2.84M |
| November 14, 2025 | 409.5 | 418.5 | 418.5 | 429.5 | 408 | 4.83M |
| November 13, 2025 | 409 | 415.5 | 415.5 | 424.5 | 406 | 4.57M |
| November 12, 2025 | 407 | 410 | 410 | 412 | 395.5 | 6.81M |
| November 11, 2025 | 431 | 407 | 407 | 436 | 407 | 9.16M |
| November 10, 2025 | 474 | 431 | 431 | 474 | 431 | 11.78M |
| November 07, 2025 | 476.5 | 474 | 474 | 485 | 469.5 | 4.52M |
| November 06, 2025 | 474 | 480 | 480 | 485 | 468 | 4.41M |
| November 05, 2025 | 444 | 469 | 469 | 469.5 | 443 | 3.41M |
| November 04, 2025 | 467 | 458 | 458 | 473 | 457.5 | 3.65M |
| November 03, 2025 | 486 | 467 | 467 | 488 | 467 | 4.97M |
| October 31, 2025 | 469 | 478.5 | 478.5 | 494 | 469 | 8.7M |
| October 30, 2025 | 458.5 | 463 | 463 | 473 | 455 | 7.14M |
| October 29, 2025 | 443 | 456.5 | 456.5 | 469.5 | 436.5 | 10.66M |
| October 28, 2025 | 428.5 | 438.5 | 438.5 | 442.5 | 414 | 5.85M |
| October 27, 2025 | 427.5 | 424.5 | 424.5 | 431.5 | 422 | 2.51M |
| October 23, 2025 | 426 | 420.5 | 420.5 | 428 | 420 | 2.56M |
| October 22, 2025 | 432 | 430 | 430 | 435 | 426 | 2.78M |
| 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 |