244.00
+4(+1.67%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 14, 2025 | 239.5 | 244 | 244 | 246 | 238.5 | 479,120 |
| November 13, 2025 | 241 | 240 | 240 | 243.5 | 236 | 494,222 |
| November 12, 2025 | 240 | 240 | 240 | 245.5 | 238 | 742,417 |
| November 11, 2025 | 242 | 239 | 239 | 244 | 237 | 348,732 |
| November 10, 2025 | 249.5 | 242 | 242 | 250 | 239.5 | 460,990 |
| November 07, 2025 | 244 | 245.5 | 245.5 | 251 | 242.5 | 809,313 |
| November 06, 2025 | 239 | 248 | 248 | 248 | 238.5 | 861,330 |
| November 05, 2025 | 236 | 236.5 | 236.5 | 236.5 | 231 | 200,592 |
| November 04, 2025 | 238 | 236 | 236 | 239.5 | 235 | 261,834 |
| November 03, 2025 | 233.5 | 237 | 237 | 238 | 232.5 | 293,438 |
| October 31, 2025 | 231.5 | 233.5 | 233.5 | 236.5 | 230.5 | 316,675 |
| October 30, 2025 | 232 | 230 | 230 | 232 | 227 | 379,784 |
| October 29, 2025 | 230 | 230 | 230 | 232 | 229 | 267,185 |
| October 28, 2025 | 234 | 229 | 229 | 235 | 229 | 426,326 |
| October 27, 2025 | 233.5 | 233.5 | 233.5 | 236 | 232.5 | 219,759 |
| October 23, 2025 | 235.5 | 233 | 233 | 235.5 | 232 | 307,922 |
| October 22, 2025 | 234.5 | 236 | 236 | 238 | 234.5 | 190,526 |
| October 21, 2025 | 236.5 | 235.5 | 235.5 | 238.5 | 235.5 | 137,192 |
| October 20, 2025 | 240 | 234.5 | 234.5 | 240 | 234 | 258,428 |
| October 17, 2025 | 237.5 | 236 | 236 | 239.5 | 234.5 | 352,540 |
| October 16, 2025 | 240.5 | 237.5 | 237.5 | 241 | 234 | 648,375 |
| October 15, 2025 | 245 | 239 | 239 | 245 | 239 | 935,263 |
| October 14, 2025 | 250 | 244.5 | 244.5 | 252 | 244.5 | 360,306 |
| October 13, 2025 | 255 | 248.5 | 248.5 | 255.5 | 246.5 | 562,249 |
| October 09, 2025 | 259 | 258 | 258 | 259 | 254.5 | 294,970 |
| October 08, 2025 | 254.5 | 258.5 | 258.5 | 258.5 | 253.5 | 300,405 |
| October 07, 2025 | 241 | 256.5 | 256.5 | 257 | 241 | 1.02M |
| October 03, 2025 | 241.5 | 241 | 241 | 243 | 240 | 183,044 |
| October 02, 2025 | 245 | 241.5 | 241.5 | 245 | 241.5 | 121,477 |
| October 01, 2025 | 241.5 | 243.5 | 243.5 | 244 | 241.5 | 146,846 |
| September 30, 2025 | 246 | 241.5 | 241.5 | 246.5 | 240.5 | 343,318 |
| September 26, 2025 | 250.5 | 246.5 | 246.5 | 250.5 | 243.5 | 198,512 |
| September 25, 2025 | 251.5 | 249 | 249 | 251.5 | 248.5 | 192,397 |
| September 24, 2025 | 245.5 | 251.5 | 251.5 | 255 | 243 | 490,792 |
| September 23, 2025 | 244.5 | 243 | 243 | 245.5 | 242 | 148,827 |
| September 22, 2025 | 250 | 244.5 | 244.5 | 250 | 243.5 | 200,326 |
| September 19, 2025 | 249.5 | 248.5 | 248.5 | 250 | 246 | 361,016 |
| September 18, 2025 | 243.5 | 246.5 | 246.5 | 247.5 | 243 | 335,884 |
| September 17, 2025 | 242 | 242 | 242 | 246.5 | 242 | 273,847 |
| September 16, 2025 | 241 | 242 | 242 | 244 | 241 | 156,418 |
| September 15, 2025 | 243 | 241 | 241 | 244 | 240 | 204,750 |
| September 12, 2025 | 241 | 242.5 | 242.5 | 244.5 | 241 | 242,727 |
| September 11, 2025 | 245.5 | 241 | 241 | 245.5 | 240.5 | 406,072 |
| September 10, 2025 | 247.5 | 245.5 | 245.5 | 248 | 243 | 399,244 |
| September 09, 2025 | 252 | 248 | 248 | 252 | 247 | 348,755 |
| September 08, 2025 | 254.5 | 252 | 252 | 257 | 252 | 242,150 |
| September 05, 2025 | 255.5 | 255 | 255 | 255.5 | 252.5 | 79,595 |
| September 04, 2025 | 253 | 254 | 254 | 256 | 253 | 93,281 |
| September 03, 2025 | 255 | 252.5 | 252.5 | 255 | 250.5 | 89,123 |
| September 02, 2025 | 249 | 253.5 | 253.5 | 253.5 | 249 | 146,184 |
| September 01, 2025 | 252 | 248.5 | 248.5 | 253 | 247.5 | 253,963 |
| August 29, 2025 | 258 | 253 | 253 | 258 | 252.5 | 406,823 |
| August 28, 2025 | 255.5 | 258 | 258 | 259 | 255.5 | 200,712 |
| August 27, 2025 | 257.5 | 258 | 258 | 259.5 | 257.5 | 143,494 |
| August 26, 2025 | 257 | 259 | 259 | 260 | 255.5 | 224,979 |
| August 25, 2025 | 257.5 | 258 | 258 | 261 | 257.5 | 122,810 |
| August 22, 2025 | 260.5 | 256.5 | 256.5 | 261.5 | 256.5 | 314,707 |
| August 21, 2025 | 265 | 261 | 261 | 266 | 259 | 301,929 |
| August 20, 2025 | 259.05 | 259.05 | 259.05 | 262.86 | 257.62 | 315,108 |
| August 19, 2025 | 257.62 | 259.05 | 259.05 | 260.48 | 255.71 | 196,965 |