314.50
+10.5(+3.45%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 22, 2025 | 305 | 296 | 296 | 305 | 295.5 | 628,980 |
| July 21, 2025 | 303 | 304 | 304 | 305.5 | 301.5 | 304,822 |
| July 18, 2025 | 308 | 303.5 | 303.5 | 308.5 | 301.5 | 311,122 |
| July 17, 2025 | 305 | 307 | 307 | 307.5 | 304 | 415,778 |
| July 16, 2025 | 304.5 | 305.5 | 305.5 | 308.5 | 303.5 | 968,648 |
| July 15, 2025 | 298 | 302.5 | 302.5 | 303 | 298 | 719,178 |
| July 14, 2025 | 301 | 298 | 298 | 303 | 296.5 | 341,580 |
| July 11, 2025 | 297 | 299 | 299 | 301 | 295.5 | 606,032 |
| July 10, 2025 | 296.5 | 296 | 296 | 297 | 292.5 | 579,109 |
| July 09, 2025 | 298 | 296 | 296 | 298 | 293.5 | 435,755 |
| July 08, 2025 | 293.5 | 298.5 | 298.5 | 298.5 | 290.5 | 674,093 |
| July 07, 2025 | 300 | 293.5 | 293.5 | 300 | 291.5 | 831,106 |
| July 04, 2025 | 300.5 | 301 | 301 | 302 | 298 | 762,105 |
| July 03, 2025 | 295.5 | 300 | 300 | 300 | 294.5 | 922,722 |
| July 02, 2025 | 290 | 292.5 | 292.5 | 296 | 289 | 1.35M |
| July 01, 2025 | 291 | 290 | 290 | 291.5 | 287.5 | 1.13M |
| June 30, 2025 | 285 | 288 | 288 | 290.5 | 285 | 1.7M |
| June 27, 2025 | 293.5 | 280 | 280 | 294 | 280 | 5.13M |
| June 26, 2025 | 306 | 304.5 | 292.3 | 307.5 | 304 | 848,885 |
| June 25, 2025 | 310 | 306 | 293.74 | 310.5 | 305.5 | 664,401 |
| June 24, 2025 | 303 | 309 | 296.62 | 309 | 301 | 941,189 |
| June 23, 2025 | 289 | 300 | 287.98 | 300 | 288 | 668,457 |
| June 20, 2025 | 300 | 295 | 295 | 301 | 294 | 377,643 |
| June 19, 2025 | 301 | 299.5 | 299.5 | 302.5 | 299 | 437,712 |
| June 18, 2025 | 301 | 302.5 | 302.5 | 306.5 | 300 | 705,145 |
| June 17, 2025 | 304 | 301 | 301 | 306 | 301 | 278,479 |
| June 16, 2025 | 303.5 | 304 | 304 | 304 | 301 | 285,235 |
| June 13, 2025 | 303.5 | 304.5 | 304.5 | 305.5 | 301 | 384,268 |
| June 12, 2025 | 308 | 304 | 304 | 310 | 300.5 | 1.31M |
| June 11, 2025 | 304.5 | 308 | 308 | 310 | 302.5 | 859,627 |
| June 10, 2025 | 300.5 | 302 | 302 | 304 | 300.5 | 233,316 |
| June 09, 2025 | 301.5 | 300.5 | 300.5 | 303.5 | 297.5 | 395,549 |
| June 06, 2025 | 303.5 | 299.5 | 299.5 | 303.5 | 298.5 | 449,951 |
| June 05, 2025 | 303 | 302 | 302 | 305.5 | 299.5 | 749,569 |
| June 04, 2025 | 299 | 302.5 | 302.5 | 305.5 | 299 | 586,244 |
| June 03, 2025 | 298 | 299 | 299 | 299 | 293.5 | 462,988 |
| June 02, 2025 | 298.5 | 293.5 | 293.5 | 298.5 | 292.5 | 518,804 |
| May 29, 2025 | 303 | 303 | 303 | 303 | 300 | 530,045 |
| May 28, 2025 | 300 | 300 | 300 | 302.5 | 297.5 | 378,780 |
| May 27, 2025 | 297 | 297 | 297 | 300 | 296 | 162,655 |
| May 26, 2025 | 302 | 296.5 | 296.5 | 302 | 296 | 239,606 |