269.50
-1.5(-0.55%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 269.5 | 271 | 271 | 275.5 | 267 | 301,570 |
| December 03, 2025 | 279.5 | 267.5 | 267.5 | 279.5 | 267.5 | 523,028 |
| December 02, 2025 | 282 | 275.5 | 275.5 | 283 | 275.5 | 387,997 |
| December 01, 2025 | 285 | 283.5 | 283.5 | 294 | 283.5 | 832,059 |
| November 28, 2025 | 278 | 282.5 | 282.5 | 284 | 277.5 | 629,223 |
| November 27, 2025 | 280.5 | 278 | 278 | 281 | 275 | 370,221 |
| November 26, 2025 | 274 | 276.5 | 276.5 | 282.5 | 273 | 911,976 |
| November 25, 2025 | 274 | 271 | 271 | 276 | 268.5 | 582,854 |
| November 24, 2025 | 267 | 273 | 273 | 273 | 263 | 514,913 |
| November 21, 2025 | 262 | 267 | 267 | 269 | 261.5 | 591,015 |
| November 20, 2025 | 269 | 265 | 265 | 273 | 265 | 494,560 |
| November 19, 2025 | 265 | 264.5 | 264.5 | 271.5 | 259.5 | 867,701 |
| November 18, 2025 | 265.5 | 267.5 | 267.5 | 274.5 | 262 | 1.83M |
| November 17, 2025 | 242.5 | 264 | 264 | 264 | 240 | 1.25M |
| November 14, 2025 | 245 | 240 | 240 | 247 | 239 | 805,061 |
| November 13, 2025 | 256.5 | 250 | 250 | 259.5 | 249.5 | 613,035 |
| November 12, 2025 | 257.5 | 256 | 256 | 262 | 256 | 336,108 |
| November 11, 2025 | 263 | 257.5 | 257.5 | 266.5 | 257.5 | 500,298 |
| November 10, 2025 | 263.5 | 264.5 | 264.5 | 267 | 261 | 274,912 |
| November 07, 2025 | 263.5 | 260.5 | 260.5 | 264.5 | 260 | 357,416 |
| November 06, 2025 | 263 | 266 | 266 | 273.5 | 263 | 745,130 |
| November 05, 2025 | 264.5 | 260 | 260 | 265 | 257.5 | 646,116 |
| November 04, 2025 | 267 | 267 | 267 | 272 | 266 | 479,705 |
| November 03, 2025 | 268 | 266.5 | 266.5 | 270 | 266 | 241,597 |
| October 31, 2025 | 265 | 268 | 268 | 271 | 265 | 388,282 |
| October 30, 2025 | 269.5 | 264 | 264 | 269.5 | 263.5 | 581,126 |
| October 29, 2025 | 270 | 268 | 268 | 273.5 | 268 | 666,875 |
| October 28, 2025 | 272 | 268 | 268 | 272.5 | 268 | 443,505 |
| October 27, 2025 | 273.5 | 271.5 | 271.5 | 278 | 271 | 459,201 |
| October 23, 2025 | 275.5 | 270.5 | 270.5 | 277.5 | 269.5 | 1.04M |
| October 22, 2025 | 279 | 279 | 279 | 280 | 276.5 | 451,236 |
| October 21, 2025 | 280 | 281.5 | 281.5 | 288 | 280 | 899,857 |
| October 20, 2025 | 280.5 | 276 | 276 | 283 | 274.5 | 561,321 |
| 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 |