317.50
+4(+1.28%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 22, 2025 | 316.5 | 302 | 302 | 318.5 | 300 | 3.08M |
| July 21, 2025 | 319.5 | 316.5 | 316.5 | 322 | 314.5 | 1.4M |
| July 18, 2025 | 327.5 | 318.5 | 318.5 | 327.5 | 314.5 | 3.02M |
| July 17, 2025 | 325.5 | 322.5 | 322.5 | 326 | 317.5 | 2.26M |
| July 16, 2025 | 320 | 323 | 323 | 325.5 | 319.5 | 2.38M |
| July 15, 2025 | 324.5 | 320.5 | 320.5 | 324.5 | 317 | 2.47M |
| July 14, 2025 | 327 | 324.5 | 324.5 | 327.5 | 317 | 4.84M |
| July 11, 2025 | 314.5 | 323.5 | 323.5 | 331.5 | 312.5 | 9.59M |
| July 10, 2025 | 285 | 304.5 | 304.5 | 305 | 283 | 4.85M |
| July 09, 2025 | 278.5 | 282.5 | 282.5 | 284 | 278 | 903,215 |
| July 08, 2025 | 278 | 278.5 | 278.5 | 280.5 | 273 | 1.55M |
| July 07, 2025 | 290 | 282 | 282 | 291.5 | 279.5 | 1.76M |
| July 04, 2025 | 293 | 284.5 | 284.5 | 293.5 | 283.5 | 1.71M |
| July 03, 2025 | 300 | 291.5 | 291.5 | 301 | 291.5 | 1.89M |
| July 02, 2025 | 297.5 | 297.5 | 297.5 | 301.5 | 297.5 | 1.53M |
| July 01, 2025 | 297 | 299 | 299 | 301.5 | 296 | 3.06M |
| June 30, 2025 | 288 | 299 | 299 | 309 | 286 | 7.64M |
| June 27, 2025 | 293 | 282.5 | 282.5 | 293 | 280.5 | 2.59M |
| June 26, 2025 | 295.5 | 289.5 | 289.5 | 298 | 289.5 | 1.67M |
| June 25, 2025 | 294.5 | 292 | 292 | 297.5 | 291.5 | 1.79M |
| June 24, 2025 | 293 | 291.5 | 291.5 | 296.5 | 290.5 | 2.2M |
| June 23, 2025 | 288.5 | 287.5 | 287.5 | 293.5 | 286 | 2.87M |
| June 20, 2025 | 300.5 | 296.5 | 296.5 | 301 | 292.5 | 2.75M |
| June 19, 2025 | 303 | 301 | 301 | 303.5 | 296.5 | 1.46M |
| June 18, 2025 | 305.5 | 300.5 | 300.5 | 312 | 300.5 | 3.22M |
| June 17, 2025 | 311 | 310.5 | 303.51 | 317 | 308.5 | 2.49M |