391.00
-6(-1.51%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 08, 2025 | 451 | 465.5 | 465.5 | 475.5 | 451 | 1.03M |
| September 05, 2025 | 449.5 | 451.5 | 451.5 | 458 | 446 | 565,331 |
| September 04, 2025 | 449 | 447 | 447 | 453 | 438.5 | 590,247 |
| September 03, 2025 | 448.5 | 448.5 | 448.5 | 456 | 447 | 1.08M |
| September 02, 2025 | 442 | 448.5 | 448.5 | 456 | 441 | 648,325 |
| September 01, 2025 | 434 | 439.5 | 439.5 | 452 | 429 | 603,526 |
| August 29, 2025 | 449 | 432.5 | 432.5 | 452.5 | 427.5 | 1.27M |
| August 28, 2025 | 448 | 450 | 450 | 455 | 448 | 403,557 |
| August 27, 2025 | 445 | 450.5 | 450.5 | 463 | 445 | 575,017 |
| August 26, 2025 | 450 | 448.5 | 448.5 | 454 | 444 | 739,125 |
| August 25, 2025 | 446.5 | 452.5 | 452.5 | 456 | 446.5 | 537,428 |
| August 22, 2025 | 450 | 450 | 450 | 453 | 442 | 608,572 |
| August 21, 2025 | 458 | 451.5 | 451.5 | 460.5 | 449 | 585,216 |
| August 20, 2025 | 447 | 453.5 | 453.5 | 459 | 443 | 1.14M |
| August 19, 2025 | 454 | 447.5 | 447.5 | 455.5 | 445.5 | 781,822 |
| August 18, 2025 | 473 | 455.5 | 455.5 | 475.5 | 455 | 723,784 |
| August 15, 2025 | 490.5 | 475 | 475 | 490.5 | 462 | 979,241 |
| August 14, 2025 | 452 | 499.5 | 499.5 | 505 | 452 | 1.08M |
| August 13, 2025 | 459.5 | 468 | 468 | 473 | 443 | 1.69M |
| August 12, 2025 | 446 | 453.5 | 453.5 | 456 | 446 | 333,114 |
| August 11, 2025 | 455 | 451 | 451 | 460 | 448 | 574,363 |
| August 08, 2025 | 460 | 455 | 455 | 472 | 453.5 | 811,996 |
| August 07, 2025 | 451 | 462 | 462 | 464.5 | 440 | 1.58M |
| August 06, 2025 | 431 | 433 | 433 | 437.5 | 422.5 | 405,664 |
| August 05, 2025 | 432 | 435 | 435 | 438 | 430.5 | 481,446 |
| August 04, 2025 | 413.5 | 431 | 431 | 431 | 408 | 480,961 |
| August 01, 2025 | 421 | 418.5 | 418.5 | 427.5 | 418.5 | 292,382 |
| July 31, 2025 | 430.5 | 429.5 | 429.5 | 432 | 426 | 1.23M |
| July 30, 2025 | 410 | 434 | 434 | 438 | 410 | 1.1M |
| July 29, 2025 | 422.5 | 406 | 406 | 422.5 | 405 | 415,249 |
| July 28, 2025 | 420 | 419 | 419 | 430 | 417.5 | 732,962 |