381.50
+3(+0.79%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 379 | 381.5 | 381.5 | 383 | 377.5 | 887,372 |
| December 03, 2025 | 381.5 | 378.5 | 378.5 | 383 | 376 | 660,177 |
| December 02, 2025 | 374 | 379 | 379 | 383.5 | 374 | 702,056 |
| December 01, 2025 | 369.5 | 372.5 | 372.5 | 378 | 369.5 | 452,827 |
| November 28, 2025 | 375 | 372.5 | 372.5 | 378 | 371.5 | 447,062 |
| November 27, 2025 | 378.5 | 377 | 377 | 381.5 | 376 | 454,067 |
| November 26, 2025 | 374 | 382 | 382 | 386.5 | 374 | 630,035 |
| November 25, 2025 | 371.5 | 371.5 | 371.5 | 374 | 367 | 433,918 |
| November 24, 2025 | 369 | 373.5 | 373.5 | 379 | 369 | 1.78M |
| November 21, 2025 | 369 | 367 | 367 | 370 | 362.5 | 478,617 |
| November 20, 2025 | 369.5 | 365.5 | 365.5 | 370 | 364 | 358,286 |
| November 19, 2025 | 369 | 361.5 | 361.5 | 370.5 | 360 | 572,235 |
| November 18, 2025 | 364 | 363 | 363 | 369.5 | 360 | 738,432 |
| November 17, 2025 | 368 | 372.5 | 372.5 | 375 | 368 | 454,686 |
| November 14, 2025 | 359 | 368 | 368 | 379 | 359 | 1.24M |
| November 13, 2025 | 374 | 367 | 367 | 375 | 363 | 1.26M |
| November 12, 2025 | 374 | 378.5 | 378.5 | 383.5 | 373 | 930,468 |
| November 11, 2025 | 379 | 371 | 371 | 379 | 370 | 490,323 |
| November 10, 2025 | 369.5 | 371.5 | 371.5 | 374.5 | 366.5 | 495,618 |
| November 07, 2025 | 373.5 | 370 | 370 | 373.5 | 368 | 476,673 |
| November 06, 2025 | 370.5 | 374 | 374 | 377 | 369 | 434,407 |
| November 05, 2025 | 367 | 370 | 370 | 370.5 | 360 | 2.17M |
| November 04, 2025 | 376.5 | 372 | 372 | 382.5 | 370.5 | 576,600 |
| November 03, 2025 | 370.5 | 377.5 | 377.5 | 379 | 369 | 630,806 |
| October 31, 2025 | 379 | 370 | 370 | 379 | 366.5 | 1.12M |
| October 30, 2025 | 371.5 | 374.5 | 374.5 | 378.5 | 367.5 | 913,102 |
| October 29, 2025 | 378 | 374 | 374 | 381 | 373 | 950,483 |
| October 28, 2025 | 379.5 | 377 | 377 | 379.5 | 369.5 | 1.69M |
| October 27, 2025 | 388.5 | 378.5 | 378.5 | 390.5 | 377.5 | 1.49M |
| October 23, 2025 | 387 | 380 | 380 | 390 | 377 | 1.88M |
| October 22, 2025 | 390.5 | 391 | 391 | 396 | 390 | 517,865 |
| October 21, 2025 | 398.5 | 391 | 391 | 405 | 390.5 | 1.5M |
| October 20, 2025 | 396 | 397 | 397 | 403 | 396 | 567,741 |
| October 17, 2025 | 397.5 | 394.5 | 394.5 | 402 | 394.5 | 789,834 |
| October 16, 2025 | 401 | 400.5 | 400.5 | 407 | 398 | 1.18M |
| October 15, 2025 | 404 | 398.5 | 398.5 | 413.5 | 387 | 1.65M |
| October 14, 2025 | 403 | 406 | 406 | 417 | 403 | 820,136 |
| October 13, 2025 | 417 | 403 | 403 | 417 | 400 | 1.24M |
| October 09, 2025 | 430 | 416 | 416 | 432 | 413 | 899,922 |
| October 08, 2025 | 416 | 427 | 427 | 431 | 414.5 | 731,961 |
| October 07, 2025 | 413.5 | 422.5 | 422.5 | 428 | 411 | 814,496 |
| October 03, 2025 | 420 | 413.5 | 413.5 | 423 | 408 | 914,674 |
| October 02, 2025 | 424 | 427 | 427 | 430 | 422 | 593,594 |
| October 01, 2025 | 424.5 | 419 | 419 | 431 | 416.5 | 603,564 |
| September 30, 2025 | 430.5 | 424.5 | 424.5 | 439.5 | 424.5 | 538,990 |
| September 29, 2025 | 432.5 | 432.5 | 432.5 | 432.5 | 432.5 | 0 |
| September 26, 2025 | 440.5 | 432.5 | 432.5 | 440.5 | 430 | 604,360 |
| September 25, 2025 | 445 | 434.5 | 434.5 | 450 | 434.5 | 704,775 |
| September 24, 2025 | 446 | 447 | 447 | 448.5 | 442.5 | 492,452 |
| September 23, 2025 | 451 | 442 | 442 | 455.5 | 442 | 700,951 |
| September 22, 2025 | 462.5 | 452.5 | 452.5 | 466 | 452.5 | 763,993 |
| September 19, 2025 | 474.5 | 461.5 | 461.5 | 474.5 | 461 | 502,656 |
| September 18, 2025 | 460 | 469.5 | 469.5 | 472 | 459 | 563,088 |
| September 17, 2025 | 459 | 456.5 | 456.5 | 472.5 | 456.5 | 583,341 |
| September 16, 2025 | 453.5 | 454 | 454 | 461.5 | 453.5 | 182,279 |
| September 15, 2025 | 457.5 | 454.5 | 454.5 | 462.5 | 453 | 324,753 |
| September 12, 2025 | 450.5 | 457.5 | 457.5 | 458 | 450.5 | 381,440 |
| September 11, 2025 | 446 | 450.5 | 450.5 | 456 | 444 | 526,574 |
| September 10, 2025 | 452 | 452 | 452 | 456.5 | 443 | 663,373 |
| September 09, 2025 | 464 | 452 | 452 | 467.5 | 450.5 | 1.01M |