375.50
+21.5(+6.07%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 350 | 375.5 | 375.5 | 388.5 | 350 | 7.75M |
| October 16, 2025 | 354 | 354 | 354 | 365 | 348.5 | 4.7M |
| October 15, 2025 | 344.5 | 350.5 | 350.5 | 356.5 | 339 | 3.11M |
| October 14, 2025 | 368 | 342.5 | 342.5 | 369 | 341 | 5.23M |
| October 13, 2025 | 359.5 | 360.5 | 360.5 | 377.5 | 353.5 | 8.19M |
| October 09, 2025 | 408 | 392.5 | 392.5 | 418.5 | 391 | 6.06M |
| October 08, 2025 | 396.5 | 398.5 | 398.5 | 410 | 389 | 14.27M |
| October 07, 2025 | 385 | 398 | 398 | 398 | 380 | 9.05M |
| October 03, 2025 | 358 | 362 | 362 | 377.5 | 352.5 | 10.32M |
| October 02, 2025 | 344 | 347 | 347 | 354.5 | 339 | 4.71M |
| October 01, 2025 | 340 | 340.5 | 340.5 | 347 | 338 | 2.18M |
| September 30, 2025 | 324 | 340.5 | 340.5 | 344.5 | 322 | 3.2M |
| September 26, 2025 | 321.5 | 320 | 320 | 327 | 313 | 1.95M |
| September 25, 2025 | 327.5 | 324 | 324 | 330 | 322.5 | 1.7M |
| September 24, 2025 | 344 | 331.5 | 331.5 | 346 | 331 | 2.16M |
| September 23, 2025 | 343 | 344 | 344 | 346.5 | 334 | 2.52M |
| September 22, 2025 | 341 | 345 | 345 | 346.5 | 338 | 2.26M |
| September 19, 2025 | 355 | 338.5 | 338.5 | 356.5 | 335 | 5.04M |
| September 18, 2025 | 330 | 353.5 | 353.5 | 359 | 330 | 13.48M |
| September 17, 2025 | 333 | 326 | 326 | 337 | 324 | 1.83M |
| September 16, 2025 | 322 | 336 | 336 | 344 | 313 | 4.56M |
| September 15, 2025 | 322 | 318.5 | 318.5 | 328.5 | 313 | 2.02M |
| September 12, 2025 | 323.5 | 318.5 | 318.5 | 326 | 318.5 | 1.52M |
| September 11, 2025 | 326 | 320 | 320 | 336 | 320 | 3.35M |
| September 10, 2025 | 335.5 | 326.5 | 326.5 | 335.5 | 323 | 3.47M |
| September 09, 2025 | 318.5 | 333.5 | 333.5 | 342 | 317.5 | 8.49M |
| September 08, 2025 | 310 | 317.5 | 317.5 | 320 | 307.5 | 2.5M |
| September 05, 2025 | 311.5 | 313.5 | 313.5 | 314 | 307 | 1.57M |
| September 04, 2025 | 315.5 | 307.5 | 307.5 | 328 | 307 | 3.69M |
| September 03, 2025 | 302 | 311 | 311 | 315 | 300.5 | 2.6M |
| September 02, 2025 | 314.5 | 301 | 301 | 315 | 298 | 3.35M |
| September 01, 2025 | 309 | 311 | 311 | 315 | 306 | 3.19M |
| August 29, 2025 | 311 | 309 | 309 | 312.5 | 305.5 | 2.29M |
| August 28, 2025 | 301 | 305.5 | 305.5 | 309.5 | 298.5 | 2.14M |
| August 27, 2025 | 300 | 300.5 | 300.5 | 305.5 | 295.5 | 2.52M |
| August 26, 2025 | 294.5 | 295.5 | 295.5 | 297.5 | 291 | 1.99M |
| August 25, 2025 | 282 | 294.5 | 294.5 | 296 | 282 | 3.5M |
| August 22, 2025 | 281.5 | 276.5 | 276.5 | 281.5 | 275.5 | 1.3M |
| August 21, 2025 | 282 | 281 | 281 | 284 | 278 | 1.51M |
| August 20, 2025 | 282 | 277.5 | 277.5 | 285 | 277.5 | 2.55M |
| August 19, 2025 | 288 | 281 | 281 | 290 | 281 | 2.33M |
| August 18, 2025 | 290.5 | 286.5 | 286.5 | 292.5 | 285.5 | 2.42M |
| August 15, 2025 | 300 | 293 | 293 | 300.5 | 289.5 | 2.76M |
| August 14, 2025 | 306.5 | 298 | 298 | 306.5 | 298 | 2.36M |
| August 13, 2025 | 310 | 302 | 302 | 312 | 300 | 2.4M |
| August 12, 2025 | 306.5 | 305 | 305 | 312.5 | 304.5 | 2.57M |
| August 11, 2025 | 300 | 303 | 303 | 306 | 297 | 2.74M |
| August 08, 2025 | 313 | 302 | 302 | 314 | 302 | 3.85M |
| August 07, 2025 | 324 | 310.5 | 310.5 | 325.5 | 310 | 4.57M |
| August 06, 2025 | 335.5 | 321.5 | 321.5 | 340.5 | 321.5 | 4.52M |
| August 05, 2025 | 348.5 | 334 | 334 | 351 | 333 | 5.8M |
| August 04, 2025 | 349 | 347 | 347 | 359 | 345.5 | 5.12M |
| August 01, 2025 | 323.5 | 353 | 353 | 360 | 323 | 12.67M |
| July 31, 2025 | 300.5 | 330.5 | 330.5 | 330.5 | 300.5 | 9.67M |
| July 30, 2025 | 304 | 300.5 | 300.5 | 308 | 298 | 1.26M |
| July 29, 2025 | 310 | 303.5 | 303.5 | 311.5 | 303.5 | 822,559 |
| July 28, 2025 | 312 | 310 | 310 | 312.5 | 307 | 741,319 |
| July 25, 2025 | 308.5 | 309.5 | 309.5 | 311 | 304 | 917,108 |
| July 24, 2025 | 315 | 309.5 | 309.5 | 315 | 305.5 | 1.38M |
| July 23, 2025 | 306 | 310.5 | 310.5 | 314.5 | 303 | 1.96M |