315.00
-4(-1.25%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 319 | 315 | 315 | 319 | 314 | 145,675 |
| September 25, 2025 | 314.5 | 319 | 319 | 319.5 | 314.5 | 170,519 |
| September 24, 2025 | 317 | 314 | 314 | 320.5 | 313.5 | 222,721 |
| September 23, 2025 | 317 | 316 | 316 | 318 | 315 | 133,372 |
| September 22, 2025 | 318 | 317.5 | 317.5 | 318.5 | 314.5 | 137,522 |
| September 19, 2025 | 316 | 318 | 318 | 320 | 315.5 | 276,266 |
| September 18, 2025 | 308 | 316 | 316 | 317.5 | 308 | 362,450 |
| September 17, 2025 | 307 | 306.5 | 306.5 | 311 | 306 | 200,841 |
| September 16, 2025 | 309 | 307 | 307 | 311 | 304 | 298,234 |
| September 15, 2025 | 311 | 309 | 309 | 312.5 | 308.5 | 130,414 |
| September 12, 2025 | 311.5 | 310 | 310 | 312 | 308.5 | 323,992 |
| September 11, 2025 | 317 | 311 | 311 | 317 | 310 | 476,391 |
| September 10, 2025 | 318.5 | 316 | 316 | 320 | 314.5 | 343,757 |
| September 09, 2025 | 327 | 319 | 319 | 327.5 | 316.5 | 526,087 |
| September 08, 2025 | 323 | 326.5 | 326.5 | 329 | 323 | 540,229 |
| September 05, 2025 | 324.5 | 323 | 323 | 326 | 321.5 | 215,611 |
| September 04, 2025 | 326.5 | 323.5 | 323.5 | 327.5 | 322 | 278,774 |
| September 03, 2025 | 320 | 325.5 | 325.5 | 326 | 318 | 571,507 |
| September 02, 2025 | 312.5 | 318 | 318 | 318.5 | 312.5 | 219,131 |
| September 01, 2025 | 317.5 | 312.5 | 312.5 | 317.5 | 310.5 | 222,602 |
| August 29, 2025 | 323 | 318.5 | 318.5 | 323.5 | 318 | 210,031 |
| August 28, 2025 | 317.5 | 322 | 322 | 323.5 | 317.5 | 484,241 |
| August 27, 2025 | 318 | 317.5 | 317.5 | 320 | 317 | 131,501 |
| August 26, 2025 | 317 | 319.5 | 319.5 | 319.5 | 316.5 | 131,239 |
| August 25, 2025 | 317 | 318.5 | 318.5 | 319.5 | 316.5 | 149,651 |
| August 22, 2025 | 314 | 316.5 | 316.5 | 318 | 312 | 198,965 |
| August 21, 2025 | 310.5 | 315 | 315 | 316 | 310.5 | 74,444 |
| August 20, 2025 | 315 | 310.5 | 310.5 | 316 | 310 | 239,063 |
| August 19, 2025 | 317.5 | 316 | 316 | 319 | 315.5 | 146,100 |
| August 18, 2025 | 322.5 | 317.5 | 317.5 | 323 | 316 | 298,095 |
| August 15, 2025 | 322.5 | 322.5 | 322.5 | 325 | 319 | 329,145 |
| August 14, 2025 | 318 | 321.5 | 321.5 | 323 | 317.5 | 452,479 |
| August 13, 2025 | 319.5 | 317.5 | 317.5 | 322.5 | 317 | 389,167 |
| August 12, 2025 | 314 | 317 | 317 | 318.5 | 312.5 | 420,955 |
| August 11, 2025 | 317.5 | 312.5 | 312.5 | 317.5 | 311.5 | 465,473 |
| August 08, 2025 | 315 | 318 | 318 | 318 | 314 | 300,022 |
| August 07, 2025 | 316 | 313.5 | 313.5 | 317 | 313 | 254,300 |
| August 06, 2025 | 321 | 314.5 | 314.5 | 321 | 314 | 365,530 |
| August 05, 2025 | 317 | 321 | 321 | 321.5 | 315.5 | 699,413 |
| August 04, 2025 | 311 | 314.5 | 314.5 | 316.5 | 309.5 | 398,884 |
| August 01, 2025 | 304.5 | 306.5 | 306.5 | 309 | 302.5 | 231,162 |
| July 31, 2025 | 309.5 | 308 | 308 | 318 | 306 | 470,333 |
| July 30, 2025 | 317 | 308.5 | 308.5 | 317 | 308 | 455,211 |
| July 29, 2025 | 319.5 | 316 | 316 | 319.5 | 315 | 486,086 |
| July 28, 2025 | 321.5 | 321.5 | 321.5 | 322.5 | 317 | 409,553 |
| July 25, 2025 | 316 | 321.5 | 321.5 | 322 | 314 | 815,322 |
| July 24, 2025 | 310 | 318 | 318 | 319.5 | 304.5 | 1.35M |
| July 23, 2025 | 301 | 307 | 307 | 311 | 299 | 588,244 |
| July 22, 2025 | 303.5 | 301 | 301 | 303.5 | 298 | 182,253 |
| July 21, 2025 | 301 | 300 | 300 | 304.5 | 298.5 | 229,890 |
| July 18, 2025 | 303.5 | 301 | 301 | 303.5 | 298 | 246,906 |
| July 17, 2025 | 297.5 | 300.5 | 300.5 | 301.5 | 296 | 243,849 |
| July 16, 2025 | 295 | 297 | 297 | 297 | 293.5 | 235,551 |
| July 15, 2025 | 295 | 294 | 294 | 297.5 | 294 | 127,263 |
| July 14, 2025 | 306.5 | 294 | 294 | 306.5 | 294 | 287,478 |
| July 11, 2025 | 298 | 304.5 | 304.5 | 305 | 296.5 | 173,552 |
| July 10, 2025 | 297.5 | 298 | 298 | 299 | 293.5 | 138,026 |
| July 09, 2025 | 292.5 | 295.5 | 295.5 | 297 | 292.5 | 107,408 |
| July 08, 2025 | 297.5 | 293 | 293 | 297.5 | 290 | 225,970 |
| July 07, 2025 | 300.5 | 296 | 296 | 300.5 | 296 | 137,261 |