248.00
-2(-0.80%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 251 | 248 | 248 | 254.5 | 247.5 | 337,123 |
| October 16, 2025 | 251 | 250 | 250 | 252.5 | 248 | 260,174 |
| October 15, 2025 | 253 | 248 | 248 | 253 | 248 | 672,945 |
| October 14, 2025 | 256 | 253 | 253 | 257.5 | 253 | 410,570 |
| October 13, 2025 | 254.5 | 255.5 | 255.5 | 256 | 251 | 479,315 |
| October 09, 2025 | 260.5 | 257.5 | 257.5 | 261.5 | 256 | 386,155 |
| October 08, 2025 | 258 | 258 | 258 | 261 | 258 | 236,847 |
| October 07, 2025 | 257.5 | 258 | 258 | 261 | 252 | 294,666 |
| October 03, 2025 | 257 | 255 | 255 | 258.5 | 254.5 | 208,973 |
| October 02, 2025 | 261 | 255.5 | 255.5 | 262.5 | 255.5 | 261,689 |
| October 01, 2025 | 265 | 257 | 257 | 265 | 257 | 366,261 |
| September 30, 2025 | 261 | 262 | 262 | 264 | 255 | 421,869 |
| September 26, 2025 | 266 | 260.5 | 260.5 | 266 | 260 | 248,957 |
| September 25, 2025 | 268.5 | 265 | 265 | 270 | 265 | 303,158 |
| September 24, 2025 | 266 | 265.5 | 265.5 | 269 | 264.5 | 313,075 |
| September 23, 2025 | 268 | 265 | 265 | 269 | 265 | 378,078 |
| September 22, 2025 | 268 | 268 | 268 | 272 | 267.5 | 408,969 |
| September 19, 2025 | 267.5 | 268 | 268 | 270 | 266.5 | 416,366 |
| September 18, 2025 | 270 | 269.5 | 269.5 | 272 | 267 | 519,464 |
| September 17, 2025 | 266 | 267.5 | 267.5 | 270 | 263.5 | 501,567 |
| September 16, 2025 | 261 | 263.5 | 263.5 | 266 | 260 | 451,279 |
| September 15, 2025 | 255.5 | 258.5 | 258.5 | 261 | 255 | 318,590 |
| September 12, 2025 | 255 | 254 | 254 | 258 | 253.5 | 347,141 |
| September 11, 2025 | 260 | 255 | 255 | 261 | 255 | 448,080 |
| September 10, 2025 | 261 | 260 | 260 | 263 | 257.5 | 426,709 |
| September 09, 2025 | 264 | 260.5 | 260.5 | 265.5 | 260 | 249,706 |
| September 08, 2025 | 268 | 264 | 264 | 268 | 263 | 376,708 |
| September 05, 2025 | 271 | 269.5 | 269.5 | 271.5 | 268 | 258,610 |
| September 04, 2025 | 266.5 | 271 | 271 | 272 | 266.5 | 416,810 |
| September 03, 2025 | 263 | 266 | 266 | 267 | 263 | 223,807 |
| September 02, 2025 | 265 | 263.5 | 263.5 | 266.5 | 261 | 373,693 |
| September 01, 2025 | 267 | 264.5 | 264.5 | 269 | 263.5 | 262,545 |
| August 29, 2025 | 266 | 265.5 | 265.5 | 267.5 | 264 | 311,698 |
| August 28, 2025 | 267 | 265.5 | 265.5 | 268 | 265 | 200,008 |
| August 27, 2025 | 264 | 265.5 | 265.5 | 267.5 | 264 | 171,993 |
| August 26, 2025 | 264.5 | 264 | 264 | 267 | 264 | 387,403 |
| August 25, 2025 | 265.5 | 265.5 | 265.5 | 266.5 | 264 | 134,639 |
| August 22, 2025 | 264.5 | 262 | 262 | 264.5 | 262 | 265,284 |
| August 21, 2025 | 266.5 | 264.5 | 264.5 | 267 | 262.5 | 259,711 |
| August 20, 2025 | 264.5 | 264 | 264 | 268 | 259 | 405,149 |
| August 19, 2025 | 262.5 | 262 | 262 | 264 | 255.5 | 976,086 |
| August 18, 2025 | 271.5 | 262 | 262 | 272 | 262 | 813,739 |
| August 15, 2025 | 280.5 | 270.5 | 270.5 | 280.5 | 270 | 805,202 |
| August 14, 2025 | 272 | 279.5 | 279.5 | 282 | 271 | 715,348 |
| August 13, 2025 | 272.5 | 270 | 270 | 276 | 270 | 506,575 |
| August 12, 2025 | 272.5 | 271 | 271 | 277 | 271 | 410,664 |
| August 11, 2025 | 275 | 272 | 272 | 275 | 268 | 722,451 |
| August 08, 2025 | 281.5 | 277.5 | 277.5 | 282 | 273 | 942,120 |
| August 07, 2025 | 287 | 286 | 286 | 288.5 | 285.5 | 370,491 |
| August 06, 2025 | 286 | 286 | 286 | 290.5 | 282.5 | 549,585 |
| August 05, 2025 | 289.5 | 286.5 | 286.5 | 290.5 | 285 | 407,869 |
| August 04, 2025 | 283.5 | 289 | 289 | 290 | 279 | 433,143 |
| August 01, 2025 | 277 | 282.5 | 282.5 | 283.5 | 277 | 248,460 |
| July 31, 2025 | 281.5 | 281 | 281 | 283 | 278.5 | 432,503 |
| July 30, 2025 | 284 | 281.5 | 281.5 | 284.5 | 281.5 | 159,054 |
| July 29, 2025 | 287 | 281.5 | 281.5 | 287 | 281.5 | 387,710 |
| July 28, 2025 | 286.5 | 288.5 | 288.5 | 290.5 | 286 | 221,799 |
| July 25, 2025 | 286 | 286.5 | 286.5 | 288.5 | 284 | 320,517 |
| July 24, 2025 | 287.5 | 288 | 288 | 290.5 | 285.5 | 236,867 |
| July 23, 2025 | 280 | 287.5 | 287.5 | 291 | 280 | 593,379 |