228.50
+1.5(+0.66%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 230 | 227 | 227 | 231 | 227 | 570,887 |
| December 03, 2025 | 232 | 230 | 230 | 232 | 228 | 1.02M |
| December 02, 2025 | 234.5 | 228.5 | 228.5 | 235 | 228 | 808,118 |
| December 01, 2025 | 234.5 | 232 | 232 | 238 | 229 | 767,881 |
| November 28, 2025 | 232 | 235 | 235 | 237 | 231 | 842,494 |
| November 27, 2025 | 238 | 231.5 | 231.5 | 247.5 | 230 | 2.46M |
| November 26, 2025 | 235 | 234.5 | 234.5 | 241 | 230.5 | 1.5M |
| November 25, 2025 | 223 | 227 | 227 | 229 | 219.5 | 2.55M |
| November 24, 2025 | 224 | 221.5 | 221.5 | 224 | 219 | 1.2M |
| November 21, 2025 | 221 | 220.5 | 220.5 | 227.5 | 218.5 | 1.55M |
| November 20, 2025 | 229 | 225 | 225 | 231 | 222 | 2.51M |
| November 19, 2025 | 221.5 | 220.5 | 220.5 | 225 | 218.5 | 2.45M |
| November 18, 2025 | 231.5 | 220.5 | 220.5 | 233 | 219.5 | 2.3M |
| November 17, 2025 | 238 | 234 | 234 | 239 | 231.5 | 532,720 |
| November 14, 2025 | 239.5 | 236 | 236 | 241.5 | 235.5 | 890,706 |
| November 13, 2025 | 241 | 245 | 245 | 248 | 240.5 | 1.4M |
| November 12, 2025 | 232.5 | 237 | 237 | 238.5 | 232.5 | 778,988 |
| November 11, 2025 | 230 | 232.5 | 232.5 | 232.5 | 227 | 857,879 |
| November 10, 2025 | 246 | 228 | 228 | 246 | 226.5 | 1.82M |
| November 07, 2025 | 242.5 | 242.5 | 242.5 | 245 | 240 | 708,417 |
| November 06, 2025 | 254.5 | 243.5 | 243.5 | 259 | 242 | 2.13M |
| November 05, 2025 | 244 | 248 | 248 | 248 | 237 | 1.16M |
| November 04, 2025 | 252.5 | 248 | 248 | 254.5 | 244 | 1.4M |
| November 03, 2025 | 248 | 252.5 | 252.5 | 252.5 | 248 | 1.48M |
| October 31, 2025 | 240 | 246 | 246 | 252 | 238.5 | 2.19M |
| October 30, 2025 | 236.5 | 238 | 238 | 239.5 | 236.5 | 859,056 |
| October 29, 2025 | 233.5 | 236 | 236 | 239.5 | 233.5 | 726,656 |
| October 28, 2025 | 236 | 232.5 | 232.5 | 236 | 231 | 614,694 |
| October 27, 2025 | 230 | 237 | 237 | 238 | 226 | 2.25M |
| October 23, 2025 | 225 | 225.5 | 225.5 | 229.5 | 224 | 1.51M |
| October 22, 2025 | 236.5 | 228 | 228 | 236.5 | 228 | 1.58M |
| October 21, 2025 | 238.5 | 236 | 236 | 239 | 234.5 | 910,034 |
| October 20, 2025 | 239 | 235.5 | 235.5 | 239 | 233.5 | 1.16M |
| October 17, 2025 | 244.5 | 239 | 239 | 248 | 235.5 | 3.04M |
| October 16, 2025 | 256 | 253 | 253 | 256.5 | 249 | 1.61M |
| October 15, 2025 | 244.5 | 253.5 | 253.5 | 255.5 | 242.5 | 1.93M |
| October 14, 2025 | 248 | 240.5 | 240.5 | 257.5 | 240.5 | 2.45M |
| October 13, 2025 | 239 | 243.5 | 243.5 | 247.5 | 238.5 | 945,347 |
| October 09, 2025 | 247 | 250.5 | 250.5 | 251.5 | 244.5 | 999,130 |
| October 08, 2025 | 246.5 | 245.5 | 245.5 | 248 | 242.5 | 916,882 |
| October 07, 2025 | 246 | 247 | 247 | 249.5 | 244.5 | 1.44M |
| October 03, 2025 | 244 | 245.5 | 245.5 | 248 | 243 | 868,122 |
| October 02, 2025 | 248 | 243.5 | 243.5 | 249 | 242 | 1.66M |
| October 01, 2025 | 245.5 | 243.5 | 243.5 | 251.5 | 241 | 1.21M |
| September 30, 2025 | 243 | 244.5 | 244.5 | 247.5 | 239 | 1.33M |
| September 29, 2025 | 241.5 | 241.5 | 241.5 | 241.5 | 241.5 | 0 |
| September 26, 2025 | 251 | 241.5 | 241.5 | 251 | 239.5 | 1.85M |
| September 25, 2025 | 256 | 251 | 251 | 256 | 250.5 | 1.02M |
| September 24, 2025 | 259 | 257 | 257 | 263 | 256.5 | 1.39M |
| September 23, 2025 | 260 | 255 | 255 | 260 | 253 | 821,486 |
| September 22, 2025 | 252 | 257 | 257 | 259 | 252 | 836,510 |
| September 19, 2025 | 255 | 252 | 252 | 255.5 | 251 | 1.21M |
| September 18, 2025 | 254.5 | 255.5 | 255.5 | 256 | 251 | 1.2M |
| September 17, 2025 | 266 | 255 | 255 | 266 | 250.5 | 2.62M |
| September 16, 2025 | 263 | 266 | 266 | 267.5 | 262 | 1.17M |
| September 15, 2025 | 270.5 | 263 | 263 | 271 | 261.5 | 2.66M |
| September 12, 2025 | 275.5 | 271.5 | 271.5 | 279.5 | 263 | 2.72M |
| September 11, 2025 | 275.5 | 274 | 274 | 285 | 273 | 3.45M |
| September 10, 2025 | 275 | 274 | 274 | 283.5 | 272.5 | 1.92M |
| September 09, 2025 | 271 | 272.5 | 272.5 | 275 | 267.5 | 1.19M |