297.50
+4.5(+1.54%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 293 | 297.5 | 297.5 | 302.5 | 292 | 818,129 |
| October 16, 2025 | 293 | 293 | 293 | 295.5 | 291.5 | 487,713 |
| October 15, 2025 | 285.5 | 291 | 291 | 291 | 284 | 462,696 |
| October 14, 2025 | 292 | 284 | 284 | 297.5 | 284 | 717,902 |
| October 13, 2025 | 290 | 290 | 290 | 291 | 286 | 744,993 |
| October 09, 2025 | 297 | 296 | 296 | 301 | 295 | 666,421 |
| October 08, 2025 | 293 | 295 | 295 | 295.5 | 292 | 294,180 |
| October 07, 2025 | 293.5 | 293 | 293 | 295.5 | 291.5 | 603,242 |
| October 03, 2025 | 297 | 293 | 293 | 297 | 292.5 | 378,293 |
| October 02, 2025 | 302 | 296.5 | 296.5 | 302 | 296 | 677,271 |
| October 01, 2025 | 293.5 | 297.5 | 297.5 | 300.5 | 293.5 | 850,722 |
| September 30, 2025 | 294 | 294.5 | 294.5 | 295.5 | 292 | 264,171 |
| September 26, 2025 | 299 | 290.5 | 290.5 | 299.5 | 289.5 | 701,952 |
| September 25, 2025 | 301 | 298 | 298 | 301.5 | 298 | 411,665 |
| September 24, 2025 | 303 | 301 | 301 | 303 | 299 | 324,220 |
| September 23, 2025 | 302.5 | 299 | 299 | 304 | 298.5 | 546,166 |
| September 22, 2025 | 303.5 | 300 | 300 | 303.5 | 297 | 453,877 |
| September 19, 2025 | 305.5 | 303.5 | 303.5 | 305.5 | 301.5 | 456,116 |
| September 18, 2025 | 300 | 303 | 303 | 303.5 | 299 | 360,597 |
| September 17, 2025 | 300 | 298 | 298 | 301 | 296 | 662,470 |
| September 16, 2025 | 300.5 | 299 | 299 | 302.5 | 298 | 604,405 |
| September 15, 2025 | 303 | 298 | 298 | 303 | 297.5 | 748,555 |
| September 12, 2025 | 302 | 302.5 | 302.5 | 305.5 | 301.5 | 525,680 |
| September 11, 2025 | 309.5 | 301.5 | 301.5 | 310 | 300.5 | 981,832 |
| September 10, 2025 | 306.5 | 309 | 309 | 312.5 | 306.5 | 645,886 |
| September 09, 2025 | 309 | 305.5 | 305.5 | 309.5 | 305 | 516,974 |
| September 08, 2025 | 310 | 308.5 | 308.5 | 311 | 304.5 | 723,915 |
| September 05, 2025 | 309.5 | 309.5 | 309.5 | 311 | 307.5 | 610,500 |
| September 04, 2025 | 315 | 307.5 | 307.5 | 315 | 307.5 | 685,473 |
| September 03, 2025 | 309 | 314 | 314 | 317.5 | 308.5 | 443,980 |
| September 02, 2025 | 319.5 | 311 | 311 | 321.5 | 309 | 1.01M |
| September 01, 2025 | 321 | 319 | 319 | 328 | 319 | 1.05M |
| August 29, 2025 | 331.5 | 322 | 322 | 331.5 | 322 | 954,013 |
| August 28, 2025 | 323 | 326 | 326 | 331.5 | 323 | 2.53M |
| August 27, 2025 | 312 | 320.5 | 320.5 | 322 | 312 | 1.6M |
| August 26, 2025 | 315 | 311 | 311 | 315 | 308.5 | 864,662 |
| August 25, 2025 | 320 | 315 | 315 | 322 | 315 | 955,201 |
| August 22, 2025 | 318 | 311.5 | 311.5 | 319.5 | 311.5 | 781,907 |
| August 21, 2025 | 313 | 318 | 318 | 327 | 313 | 2.79M |
| August 20, 2025 | 315 | 310.5 | 310.5 | 318.5 | 310 | 1.82M |
| August 19, 2025 | 308 | 313 | 313 | 318 | 306 | 1.41M |
| August 18, 2025 | 306.5 | 304 | 304 | 308.5 | 304 | 867,915 |
| August 15, 2025 | 319.5 | 309 | 309 | 322.5 | 308 | 1.53M |
| August 14, 2025 | 317 | 319 | 319 | 323.5 | 315.5 | 2.16M |
| August 13, 2025 | 307.5 | 311 | 311 | 312.5 | 307.5 | 684,227 |
| August 12, 2025 | 306 | 303.5 | 303.5 | 307.5 | 302 | 427,252 |
| August 11, 2025 | 312 | 307 | 307 | 312 | 301.5 | 811,663 |
| August 08, 2025 | 312 | 316 | 316 | 316.5 | 311.5 | 605,347 |
| August 07, 2025 | 312 | 313.5 | 313.5 | 317 | 310.5 | 590,350 |
| August 06, 2025 | 308.5 | 311.5 | 311.5 | 317.5 | 308.5 | 785,241 |
| August 05, 2025 | 303.5 | 308.5 | 308.5 | 309.5 | 303.5 | 685,239 |
| August 04, 2025 | 304 | 303 | 303 | 305 | 301 | 270,197 |
| August 01, 2025 | 300 | 306.5 | 306.5 | 307 | 299 | 400,604 |
| July 31, 2025 | 304.5 | 306 | 306 | 306 | 301 | 424,297 |
| July 30, 2025 | 300 | 304 | 304 | 304 | 298 | 367,929 |
| July 29, 2025 | 303 | 300 | 300 | 303 | 295.5 | 459,731 |
| July 28, 2025 | 302 | 303 | 303 | 303 | 299 | 258,515 |
| July 25, 2025 | 303 | 301 | 301 | 304.5 | 301 | 225,694 |
| July 24, 2025 | 302 | 303 | 303 | 304 | 301.5 | 220,784 |
| July 23, 2025 | 299 | 303 | 303 | 303.5 | 298.5 | 448,545 |