275.50
-4.5(-1.61%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 279 | 275.5 | 275.5 | 280 | 274 | 694,817 |
| October 16, 2025 | 284 | 280 | 280 | 292 | 279 | 700,614 |
| October 15, 2025 | 289 | 282 | 282 | 290 | 280 | 507,574 |
| October 14, 2025 | 292 | 284.5 | 284.5 | 306 | 283 | 1.42M |
| October 13, 2025 | 284.5 | 282 | 282 | 287 | 277 | 767,283 |
| October 09, 2025 | 291 | 295 | 295 | 299 | 291 | 558,921 |
| October 08, 2025 | 290.5 | 289.5 | 289.5 | 291.5 | 286 | 410,089 |
| October 07, 2025 | 297 | 290.5 | 290.5 | 300 | 289.5 | 1.15M |
| October 03, 2025 | 302 | 299 | 299 | 305 | 298.5 | 286,817 |
| October 02, 2025 | 303.5 | 301 | 301 | 306 | 299.5 | 359,209 |
| October 01, 2025 | 312.5 | 302 | 302 | 312.5 | 301.5 | 341,037 |
| September 30, 2025 | 300 | 307 | 307 | 308 | 300 | 419,910 |
| September 26, 2025 | 310 | 299.5 | 299.5 | 310 | 298 | 589,304 |
| September 25, 2025 | 310 | 310 | 310 | 316.5 | 304 | 659,178 |
| September 24, 2025 | 320 | 310 | 310 | 323.5 | 307.5 | 1.32M |
| September 23, 2025 | 320.5 | 325.5 | 325.5 | 332 | 320.5 | 1.18M |
| September 22, 2025 | 318.5 | 317.5 | 317.5 | 320.5 | 311.5 | 656,190 |
| September 19, 2025 | 323.5 | 322 | 322 | 326.5 | 318 | 507,850 |
| September 18, 2025 | 320.5 | 323.5 | 323.5 | 330.5 | 320 | 890,792 |
| September 17, 2025 | 311 | 321.5 | 321.5 | 332 | 311 | 1.51M |
| September 16, 2025 | 308 | 309.5 | 309.5 | 315 | 306 | 1.3M |
| September 15, 2025 | 321 | 312.5 | 312.5 | 321 | 307 | 797,622 |
| September 12, 2025 | 310 | 318.5 | 318.5 | 333 | 309.5 | 2.24M |
| September 11, 2025 | 314 | 305.5 | 305.5 | 317 | 305 | 1.37M |
| September 10, 2025 | 307.5 | 308 | 308 | 309 | 303 | 491,347 |
| September 09, 2025 | 310 | 306.5 | 306.5 | 310 | 303.5 | 566,665 |
| September 08, 2025 | 313 | 309 | 309 | 315 | 306.5 | 1.03M |
| September 05, 2025 | 298 | 307.5 | 307.5 | 309.5 | 296.5 | 1.26M |
| September 04, 2025 | 308 | 295 | 295 | 311.5 | 292.5 | 1.58M |
| September 03, 2025 | 287.5 | 303 | 303 | 310 | 286.5 | 2.32M |
| September 02, 2025 | 287.5 | 287 | 287 | 296 | 285 | 1.17M |
| September 01, 2025 | 286.5 | 284.5 | 284.5 | 288 | 278 | 613,736 |
| August 29, 2025 | 286.5 | 285 | 285 | 287 | 282.5 | 369,779 |
| August 28, 2025 | 285.5 | 283 | 283 | 288 | 280.5 | 512,388 |
| August 27, 2025 | 278.5 | 287 | 287 | 287 | 277 | 932,070 |
| August 26, 2025 | 270 | 276.5 | 276.5 | 280 | 270 | 758,391 |
| August 25, 2025 | 270.5 | 271.5 | 271.5 | 276 | 269.5 | 804,150 |
| August 22, 2025 | 261.5 | 263 | 263 | 270 | 260.5 | 469,068 |
| August 21, 2025 | 262 | 262 | 262 | 264 | 258 | 649,894 |
| August 20, 2025 | 270 | 262 | 262 | 270.5 | 261.5 | 954,856 |
| August 19, 2025 | 275.5 | 271.5 | 271.5 | 280 | 271.5 | 502,431 |
| August 18, 2025 | 274 | 274 | 274 | 277.5 | 269.5 | 486,938 |
| August 15, 2025 | 281.5 | 274 | 274 | 281.5 | 273 | 467,210 |
| August 14, 2025 | 275 | 279 | 279 | 281.5 | 275 | 510,132 |
| August 13, 2025 | 279.5 | 275 | 275 | 284 | 273.5 | 516,096 |
| August 12, 2025 | 276 | 276 | 276 | 281 | 274 | 329,991 |
| August 11, 2025 | 276 | 274 | 274 | 277.5 | 270 | 456,149 |
| August 08, 2025 | 282 | 276.5 | 276.5 | 288 | 276.5 | 749,216 |
| August 07, 2025 | 268.5 | 277.5 | 277.5 | 280.5 | 268.5 | 840,729 |
| August 06, 2025 | 269.5 | 269 | 269 | 273 | 265.5 | 1.31M |
| August 05, 2025 | 282.5 | 280.5 | 280.5 | 284 | 279.5 | 446,836 |
| August 04, 2025 | 282 | 277.5 | 277.5 | 282 | 276 | 570,586 |
| August 01, 2025 | 273 | 284.5 | 284.5 | 290 | 268 | 1.24M |
| July 31, 2025 | 276.5 | 283.5 | 283.5 | 284.5 | 274.5 | 780,582 |
| July 30, 2025 | 275 | 276.5 | 276.5 | 278 | 275 | 333,053 |
| July 29, 2025 | 279 | 274.5 | 274.5 | 281.5 | 274.5 | 391,476 |
| July 28, 2025 | 282 | 281 | 281 | 284 | 277.5 | 447,872 |
| July 25, 2025 | 285 | 281.5 | 281.5 | 288 | 281 | 618,201 |
| July 24, 2025 | 300 | 286 | 286 | 301 | 281.5 | 2.06M |
| July 23, 2025 | 276.5 | 289 | 289 | 291 | 274 | 1.49M |