297.50
+1(+0.34%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 299 | 297.5 | 297.5 | 301 | 294.5 | 1.42M |
| September 04, 2025 | 304 | 296.5 | 296.5 | 305 | 294.5 | 1.78M |
| September 03, 2025 | 300.5 | 299 | 299 | 305 | 297 | 1.05M |
| September 02, 2025 | 297.5 | 300.5 | 300.5 | 307 | 291 | 2.94M |
| September 01, 2025 | 292 | 294 | 294 | 300.5 | 282 | 3.69M |
| August 29, 2025 | 327 | 308.5 | 308.5 | 335.5 | 308.5 | 4.1M |
| August 28, 2025 | 323 | 317 | 317 | 323 | 315 | 2.4M |
| August 27, 2025 | 317.5 | 323.5 | 323.5 | 323.5 | 315 | 1.36M |
| August 26, 2025 | 318.5 | 317.5 | 317.5 | 319.5 | 312.5 | 1.44M |
| August 25, 2025 | 318 | 320 | 320 | 320.5 | 314.5 | 1.26M |
| August 22, 2025 | 315.5 | 310.5 | 310.5 | 317 | 309 | 989,185 |
| August 21, 2025 | 306 | 316.5 | 316.5 | 316.5 | 305.5 | 2.19M |
| August 20, 2025 | 316 | 300.5 | 300.5 | 317.5 | 300.5 | 3.19M |
| August 19, 2025 | 320 | 320.5 | 320.5 | 323.5 | 314.5 | 1.95M |
| August 18, 2025 | 316 | 320 | 320 | 322 | 315.5 | 1.66M |
| August 15, 2025 | 328 | 319 | 319 | 328 | 309 | 3.88M |
| August 14, 2025 | 327 | 326 | 326 | 334 | 325 | 2.66M |
| August 13, 2025 | 326 | 322 | 322 | 339 | 322 | 3.72M |
| August 12, 2025 | 338.5 | 321 | 321 | 349.5 | 321 | 5.11M |
| August 11, 2025 | 324.5 | 324 | 324 | 325.5 | 318 | 2M |
| August 08, 2025 | 333 | 327 | 327 | 341.5 | 327 | 2.32M |
| August 07, 2025 | 324 | 335 | 335 | 341.5 | 323.5 | 3.27M |
| August 06, 2025 | 329.5 | 318 | 318 | 329.5 | 317 | 1.89M |
| August 05, 2025 | 333.5 | 328.5 | 328.5 | 338.5 | 328 | 1.12M |
| August 04, 2025 | 324.5 | 328 | 328 | 333 | 320.5 | 1.18M |
| August 01, 2025 | 319.5 | 327 | 327 | 336.5 | 319.5 | 1.41M |
| July 31, 2025 | 333.5 | 325 | 325 | 334.5 | 323.5 | 1.79M |
| July 30, 2025 | 338 | 335.5 | 335.5 | 339.5 | 333 | 803,739 |
| July 29, 2025 | 337.5 | 336.5 | 336.5 | 340 | 335 | 706,479 |
| July 28, 2025 | 352 | 338 | 338 | 353.5 | 338 | 1.07M |
| July 25, 2025 | 349.5 | 347 | 347 | 353 | 345.5 | 911,445 |
| July 24, 2025 | 350 | 349 | 349 | 357 | 344 | 1.2M |
| July 23, 2025 | 340 | 347.5 | 347.5 | 348 | 336.5 | 1.09M |
| July 22, 2025 | 351 | 335 | 335 | 351.5 | 335 | 951,479 |
| July 21, 2025 | 353 | 347.5 | 347.5 | 357.5 | 346.5 | 974,755 |
| July 18, 2025 | 354.5 | 351.5 | 351.5 | 358 | 350.5 | 1.08M |
| July 17, 2025 | 351 | 348 | 348 | 353 | 345.5 | 748,390 |
| July 16, 2025 | 336.5 | 349 | 349 | 350.5 | 336.5 | 1.45M |
| July 15, 2025 | 337 | 334.5 | 334.5 | 339.5 | 334 | 979,259 |
| July 14, 2025 | 339.5 | 338 | 338 | 342.5 | 334 | 1.01M |
| July 11, 2025 | 344.5 | 340 | 340 | 348.5 | 340 | 851,225 |
| July 10, 2025 | 345 | 343.5 | 343.5 | 346.5 | 342.5 | 730,995 |
| July 09, 2025 | 344 | 343.5 | 343.5 | 344 | 337.5 | 995,845 |
| July 08, 2025 | 342 | 339 | 339 | 342 | 334 | 1.44M |
| July 07, 2025 | 355 | 342 | 342 | 355 | 341 | 1.1M |
| July 04, 2025 | 355.5 | 351.5 | 351.5 | 361 | 349 | 1.04M |
| July 03, 2025 | 355.5 | 355.5 | 355.5 | 361 | 353 | 1.13M |
| July 02, 2025 | 353.5 | 350 | 350 | 355 | 348.5 | 1.33M |
| July 01, 2025 | 356 | 354 | 354 | 364 | 352 | 1.17M |
| June 30, 2025 | 378 | 355.5 | 355.5 | 378 | 355.5 | 2.46M |
| June 27, 2025 | 371.5 | 376 | 376 | 383.5 | 368.5 | 1.97M |
| June 26, 2025 | 373.5 | 367 | 367 | 374 | 366.5 | 1.24M |
| June 25, 2025 | 367 | 368.5 | 368.5 | 377 | 366 | 1.49M |
| June 24, 2025 | 366 | 361 | 361 | 370 | 361 | 1.28M |
| June 23, 2025 | 355.5 | 361.5 | 361.5 | 363 | 350 | 1.58M |
| June 20, 2025 | 370 | 365.5 | 365.5 | 370 | 357.5 | 1.83M |
| June 19, 2025 | 378 | 368 | 368 | 382.5 | 367.5 | 1.45M |
| June 18, 2025 | 382.5 | 377.5 | 377.5 | 385.5 | 377 | 1.28M |
| June 17, 2025 | 382.5 | 384 | 384 | 392 | 379.5 | 1.41M |
| June 16, 2025 | 377 | 378 | 378 | 379 | 372 | 970,046 |