229.00
-4(-1.72%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 234.5 | 229 | 229 | 237 | 228 | 2.95M |
| October 16, 2025 | 235 | 233 | 233 | 243 | 232.5 | 2.38M |
| October 15, 2025 | 235.5 | 233 | 233 | 236.5 | 231.5 | 2.29M |
| October 14, 2025 | 241 | 234.5 | 234.5 | 245 | 232 | 2.7M |
| October 13, 2025 | 239.5 | 239 | 239 | 243 | 235.5 | 3.27M |
| October 09, 2025 | 255 | 249 | 249 | 257 | 249 | 1.8M |
| October 08, 2025 | 254 | 253 | 253 | 258.5 | 246.5 | 3.94M |
| October 07, 2025 | 242 | 255.5 | 255.5 | 260 | 241.5 | 5.73M |
| October 03, 2025 | 243 | 237.5 | 237.5 | 245 | 234 | 4.35M |
| October 02, 2025 | 246.5 | 244 | 244 | 251 | 243 | 3.36M |
| October 01, 2025 | 255 | 248.5 | 248.5 | 257.5 | 248.5 | 3.31M |
| September 30, 2025 | 258.5 | 258 | 258 | 262 | 253.5 | 2.88M |
| September 29, 2025 | 256 | 256 | 256 | 256 | 256 | 0 |
| September 26, 2025 | 271.5 | 256 | 256 | 272.5 | 256 | 2.81M |
| September 25, 2025 | 269 | 270 | 270 | 272 | 266 | 1.62M |
| September 24, 2025 | 275 | 269.5 | 269.5 | 275 | 269 | 1.34M |
| September 23, 2025 | 276 | 273 | 273 | 279 | 273 | 1.52M |
| September 22, 2025 | 280.5 | 275 | 275 | 281.5 | 272 | 2.51M |
| September 19, 2025 | 290.5 | 278.5 | 278.5 | 290.5 | 278.5 | 5.43M |
| September 18, 2025 | 287 | 292 | 292 | 298 | 286.5 | 4.12M |
| September 17, 2025 | 292 | 285.5 | 285.5 | 295 | 282.5 | 3.24M |
| September 16, 2025 | 282.5 | 289 | 289 | 294 | 282.5 | 4.25M |
| September 15, 2025 | 295 | 282.5 | 282.5 | 308 | 281.5 | 10.39M |
| September 12, 2025 | 285 | 280 | 280 | 289 | 276.5 | 3.43M |
| September 11, 2025 | 284 | 283 | 283 | 290.5 | 283 | 2.8M |
| September 10, 2025 | 293 | 288 | 288 | 296 | 288 | 1.95M |
| September 09, 2025 | 296 | 294 | 294 | 301.5 | 294 | 1.81M |
| September 08, 2025 | 297 | 298 | 298 | 301.5 | 294 | 2.26M |
| 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 |