396.00
-3(-0.75%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 402.5 | 396 | 396 | 402.5 | 392 | 2.01M |
| December 03, 2025 | 413 | 399 | 399 | 416 | 398 | 2.55M |
| December 02, 2025 | 424 | 407.5 | 407.5 | 424.5 | 407 | 2.63M |
| December 01, 2025 | 433 | 420 | 420 | 434 | 420 | 2.98M |
| November 28, 2025 | 420 | 433 | 433 | 435 | 416.5 | 5.79M |
| November 27, 2025 | 407 | 416.5 | 416.5 | 417 | 406.5 | 4.82M |
| November 26, 2025 | 400 | 397 | 397 | 404.5 | 394 | 2.52M |
| November 25, 2025 | 399 | 392.5 | 392.5 | 403 | 392.5 | 2.43M |
| November 24, 2025 | 387.5 | 388.5 | 388.5 | 396 | 383.5 | 2.36M |
| November 21, 2025 | 395 | 380.5 | 380.5 | 396 | 380.5 | 4.86M |
| November 20, 2025 | 412.5 | 411 | 411 | 422 | 403 | 3.76M |
| November 19, 2025 | 411.5 | 401.5 | 401.5 | 413 | 392 | 4.08M |
| November 18, 2025 | 414 | 409.5 | 409.5 | 425 | 408.5 | 4.24M |
| November 17, 2025 | 417 | 419 | 419 | 427.5 | 412.5 | 5M |
| November 14, 2025 | 399.5 | 410.5 | 410.5 | 417 | 399 | 4.65M |
| November 13, 2025 | 421 | 406.5 | 406.5 | 442 | 405.5 | 11.08M |
| November 12, 2025 | 411 | 415 | 415 | 419.5 | 408.5 | 4.53M |
| November 11, 2025 | 414 | 407.5 | 407.5 | 419.5 | 404.5 | 5.04M |
| November 10, 2025 | 411 | 411 | 411 | 413.5 | 397 | 4.8M |
| November 07, 2025 | 408 | 405 | 405 | 414.5 | 400.5 | 5.26M |
| November 06, 2025 | 397.5 | 410.5 | 410.5 | 420 | 397 | 9.41M |
| November 05, 2025 | 377 | 394.5 | 394.5 | 395 | 374 | 8.72M |
| November 04, 2025 | 390 | 386 | 386 | 396 | 386 | 4.66M |
| November 03, 2025 | 398 | 390 | 390 | 398 | 371 | 10.52M |
| October 31, 2025 | 387.5 | 405 | 405 | 409 | 385.5 | 11.33M |
| October 30, 2025 | 382.5 | 387.5 | 387.5 | 391.5 | 376 | 4.96M |
| October 29, 2025 | 383 | 380 | 380 | 385 | 376.5 | 3.55M |
| October 28, 2025 | 400.5 | 379 | 379 | 400.5 | 374 | 6.05M |
| October 27, 2025 | 400 | 396 | 396 | 405 | 392 | 4.57M |
| October 23, 2025 | 386 | 384.5 | 384.5 | 392 | 378.5 | 3.22M |
| October 22, 2025 | 379 | 391.5 | 391.5 | 393 | 377 | 3.49M |
| October 21, 2025 | 373 | 384.5 | 384.5 | 396 | 371.5 | 5.43M |
| October 20, 2025 | 383 | 373 | 373 | 383 | 366 | 3.89M |
| 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 |