272.50
-3(-1.09%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 05, 2025 | 188 | 187.5 | 187.5 | 191 | 185 | 12.28M |
| September 04, 2025 | 196 | 185.5 | 185.5 | 196.5 | 185 | 16.71M |
| September 03, 2025 | 196.5 | 190.5 | 190.5 | 197 | 190 | 12.49M |
| September 02, 2025 | 202.5 | 197 | 197 | 203 | 193 | 20.04M |
| September 01, 2025 | 220 | 201 | 201 | 220 | 198 | 25.4M |
| August 29, 2025 | 232 | 220 | 220 | 233 | 219 | 65.34M |
| August 28, 2025 | 213 | 226 | 226 | 226 | 208 | 60.94M |
| August 27, 2025 | 196.5 | 205.5 | 205.5 | 205.5 | 195 | 29.07M |
| August 26, 2025 | 195 | 187 | 187 | 200 | 184.5 | 41.55M |
| August 25, 2025 | 176 | 186 | 186 | 187 | 176 | 20.96M |
| August 22, 2025 | 171 | 172.5 | 172.5 | 173 | 169 | 4.72M |
| August 21, 2025 | 170.5 | 169 | 169 | 171.5 | 168 | 6.38M |
| August 20, 2025 | 177 | 167 | 167 | 177.5 | 167 | 17.3M |
| August 19, 2025 | 194 | 180 | 180 | 195.5 | 178 | 32.96M |
| August 18, 2025 | 170 | 183 | 183 | 183 | 169 | 22.56M |
| August 15, 2025 | 172.5 | 169.5 | 169.5 | 179.5 | 168.5 | 15.24M |
| August 14, 2025 | 172.5 | 171 | 171 | 178 | 170.5 | 8.78M |
| August 13, 2025 | 179.5 | 172.5 | 172.5 | 180 | 170.5 | 11.02M |
| August 12, 2025 | 181.5 | 177 | 177 | 182 | 175 | 10.27M |
| August 11, 2025 | 168.5 | 181 | 181 | 182.5 | 167 | 23.17M |
| August 08, 2025 | 172.5 | 168.5 | 168.5 | 176 | 166 | 12.53M |
| August 07, 2025 | 175.5 | 172.5 | 172.5 | 177 | 172.5 | 6.23M |
| August 06, 2025 | 178.5 | 174 | 174 | 179 | 173.5 | 7.87M |
| August 05, 2025 | 178 | 177.5 | 177.5 | 179.5 | 176.5 | 10.29M |
| August 04, 2025 | 177 | 176.5 | 176.5 | 178 | 173 | 10.13M |
| August 01, 2025 | 174.5 | 176 | 176 | 179.5 | 173 | 9.99M |
| July 31, 2025 | 179 | 177.5 | 177.5 | 183 | 176.5 | 12.64M |
| July 30, 2025 | 179.5 | 180 | 180 | 182 | 176.5 | 16.36M |
| July 29, 2025 | 184.5 | 177 | 177 | 189 | 176 | 43.17M |