264.50
+6(+2.32%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 269 | 258.5 | 258.5 | 272 | 258.5 | 11.31M |
| December 03, 2025 | 264.5 | 269 | 269 | 273 | 264 | 11.48M |
| December 02, 2025 | 266.5 | 262 | 262 | 268 | 258.5 | 8.15M |
| December 01, 2025 | 265 | 266.5 | 266.5 | 269 | 260.5 | 13.22M |
| November 28, 2025 | 261 | 262.5 | 262.5 | 264 | 256 | 7.52M |
| November 27, 2025 | 261 | 260.5 | 260.5 | 264.5 | 258 | 11.61M |
| November 26, 2025 | 253 | 257 | 257 | 261.5 | 250 | 11.52M |
| November 25, 2025 | 254 | 250 | 250 | 256.5 | 241 | 13.39M |
| November 24, 2025 | 253.5 | 247 | 247 | 253.5 | 242 | 9.91M |
| November 21, 2025 | 258 | 250 | 250 | 262.5 | 247.5 | 11.91M |
| November 20, 2025 | 258 | 269 | 269 | 272.5 | 258 | 13.42M |
| November 19, 2025 | 264.5 | 251 | 251 | 264.5 | 250 | 16.48M |
| November 18, 2025 | 269 | 265.5 | 265.5 | 276.5 | 261 | 17.6M |
| November 17, 2025 | 285 | 272.5 | 272.5 | 291 | 272 | 18.45M |
| November 14, 2025 | 283.5 | 282.5 | 282.5 | 287 | 275.5 | 17.84M |
| November 13, 2025 | 285.5 | 292 | 292 | 294 | 282.5 | 19.22M |
| November 12, 2025 | 294.5 | 284.5 | 284.5 | 296 | 283 | 18.25M |
| November 11, 2025 | 291.5 | 289 | 289 | 296.5 | 287 | 21.73M |
| November 10, 2025 | 276.5 | 290.5 | 290.5 | 293 | 274.5 | 32.32M |
| November 07, 2025 | 268 | 273 | 273 | 279 | 267.5 | 14.62M |
| November 06, 2025 | 277.5 | 273 | 273 | 277.5 | 263.5 | 20.74M |
| November 05, 2025 | 268 | 272 | 272 | 272.5 | 262 | 21.64M |
| November 04, 2025 | 289 | 280 | 280 | 296.5 | 277 | 30.35M |
| November 03, 2025 | 291.5 | 285 | 285 | 301 | 284.5 | 37.54M |
| October 31, 2025 | 286.5 | 290.5 | 290.5 | 296 | 283 | 28.64M |
| October 30, 2025 | 293.5 | 282 | 282 | 298 | 279 | 29.54M |
| October 29, 2025 | 279 | 290.5 | 290.5 | 294 | 275.5 | 26.76M |
| October 28, 2025 | 281.5 | 276 | 276 | 286.5 | 271.5 | 25.12M |
| October 27, 2025 | 282 | 278.5 | 278.5 | 288 | 276.5 | 19.58M |
| October 23, 2025 | 273.5 | 272.5 | 272.5 | 279 | 268 | 12.38M |
| October 22, 2025 | 276 | 275.5 | 275.5 | 285 | 272 | 22.74M |
| October 21, 2025 | 280 | 273.5 | 273.5 | 283 | 272.5 | 16.25M |
| October 20, 2025 | 285.5 | 277.5 | 277.5 | 292 | 274.5 | 23.81M |
| October 17, 2025 | 282 | 280.5 | 280.5 | 289 | 278 | 26.47M |
| October 16, 2025 | 286.5 | 281.5 | 281.5 | 299 | 280 | 72.92M |
| October 15, 2025 | 263 | 281.5 | 281.5 | 281.5 | 260.5 | 46.63M |
| October 14, 2025 | 275 | 256 | 256 | 279 | 254.5 | 43.65M |
| October 13, 2025 | 241 | 267.5 | 267.5 | 268 | 241 | 29.39M |
| October 09, 2025 | 267.5 | 265 | 265 | 283 | 262.5 | 69.02M |
| October 08, 2025 | 252.5 | 260.5 | 260.5 | 264.5 | 245 | 25.89M |
| October 07, 2025 | 258.5 | 253 | 253 | 261.5 | 247.5 | 43.88M |
| October 03, 2025 | 231 | 254 | 254 | 254 | 229.5 | 45.87M |
| October 02, 2025 | 232 | 231 | 231 | 233 | 224.5 | 12.45M |
| October 01, 2025 | 226 | 228 | 228 | 233 | 223.5 | 14.51M |
| September 30, 2025 | 224 | 226 | 226 | 232 | 222.5 | 15.16M |
| September 26, 2025 | 230 | 219 | 219 | 234.5 | 216 | 22.92M |
| September 25, 2025 | 222 | 229 | 229 | 238 | 219 | 29.27M |
| September 24, 2025 | 238 | 220.5 | 220.5 | 239 | 216.5 | 30.06M |
| September 23, 2025 | 239 | 234.5 | 234.5 | 248 | 231 | 45.58M |
| September 22, 2025 | 221 | 235.5 | 235.5 | 239.5 | 219.5 | 53.03M |
| September 19, 2025 | 208 | 220 | 220 | 220 | 206.5 | 46.1M |
| September 18, 2025 | 194.5 | 200 | 200 | 201.5 | 192.5 | 20.87M |
| September 17, 2025 | 200.5 | 193.5 | 193.5 | 201.5 | 191 | 40.3M |
| September 16, 2025 | 183.5 | 196.5 | 196.5 | 196.5 | 182 | 17.78M |
| September 15, 2025 | 184 | 179 | 179 | 184.5 | 177.5 | 6.54M |
| September 12, 2025 | 181.5 | 184 | 184 | 185 | 180.5 | 9.36M |
| September 11, 2025 | 188.5 | 179.5 | 179.5 | 190 | 178.5 | 13.01M |
| September 10, 2025 | 186 | 185 | 185 | 188.5 | 183 | 10.17M |
| September 09, 2025 | 188 | 184 | 184 | 191 | 183 | 11.01M |
| September 08, 2025 | 188.5 | 186 | 186 | 192.5 | 185.5 | 9.91M |