242.50
-2.5(-1.02%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 245 | 242.5 | 242.5 | 245.5 | 242 | 108,241 |
| September 25, 2025 | 253.5 | 245 | 245 | 253.5 | 244.5 | 239,124 |
| September 24, 2025 | 261.5 | 251.5 | 251.5 | 261.5 | 251.5 | 229,399 |
| September 23, 2025 | 270.5 | 261.5 | 261.5 | 273 | 260.5 | 169,281 |
| September 22, 2025 | 267 | 269 | 269 | 269 | 266 | 51,644 |
| September 19, 2025 | 274 | 266.5 | 266.5 | 274 | 265.5 | 104,969 |
| September 18, 2025 | 262 | 271.5 | 271.5 | 275 | 260 | 223,013 |
| September 17, 2025 | 270.5 | 265 | 265 | 272.5 | 265 | 101,059 |
| September 16, 2025 | 265 | 270.5 | 270.5 | 274.5 | 265 | 183,221 |
| September 15, 2025 | 268.5 | 261 | 261 | 268.5 | 259 | 136,455 |
| September 12, 2025 | 276 | 266.5 | 266.5 | 276 | 264 | 242,000 |
| September 11, 2025 | 281 | 272 | 272 | 281 | 272 | 209,000 |
| September 10, 2025 | 281.5 | 278.5 | 278.5 | 286 | 278.5 | 270,010 |
| September 09, 2025 | 277 | 277.5 | 277.5 | 281 | 273.5 | 204,317 |
| September 08, 2025 | 280 | 274 | 274 | 284 | 273 | 252,294 |
| September 05, 2025 | 271.5 | 275 | 275 | 282.5 | 271.5 | 285,567 |
| September 04, 2025 | 287 | 271.5 | 271.5 | 290 | 270.5 | 359,456 |
| September 03, 2025 | 284.5 | 287.5 | 287.5 | 292 | 280.5 | 289,868 |
| September 02, 2025 | 297 | 281 | 281 | 297 | 277.5 | 593,396 |
| September 01, 2025 | 315 | 295 | 295 | 315 | 293.5 | 997,823 |
| August 29, 2025 | 342 | 326 | 326 | 344.5 | 320 | 1.18M |
| August 28, 2025 | 294.5 | 327.5 | 327.5 | 327.5 | 284.5 | 1.45M |
| August 27, 2025 | 282 | 301 | 301 | 301 | 275.5 | 1.08M |
| August 26, 2025 | 276.5 | 274 | 274 | 276.5 | 268.5 | 207,992 |
| August 25, 2025 | 273.5 | 274.5 | 274.5 | 284.5 | 270.5 | 480,230 |
| August 22, 2025 | 275.5 | 269.5 | 269.5 | 280 | 264.5 | 491,080 |
| August 21, 2025 | 289.5 | 269 | 269 | 298 | 268 | 860,515 |
| August 20, 2025 | 306 | 276.5 | 276.5 | 309 | 276 | 946,798 |
| August 19, 2025 | 298 | 306 | 306 | 316.5 | 290 | 1.73M |
| August 18, 2025 | 274 | 288 | 288 | 290.5 | 274 | 1.25M |
| August 15, 2025 | 259.5 | 264.5 | 264.5 | 265.5 | 253.5 | 277,402 |
| August 14, 2025 | 258.5 | 259.5 | 259.5 | 264.5 | 257.5 | 195,679 |
| August 13, 2025 | 274 | 257.5 | 257.5 | 277 | 254.5 | 828,786 |
| August 12, 2025 | 267.5 | 274.5 | 274.5 | 288 | 261.5 | 881,070 |
| August 11, 2025 | 255 | 263 | 263 | 269 | 254 | 436,043 |
| August 08, 2025 | 257.5 | 256 | 256 | 269 | 253 | 350,385 |
| August 07, 2025 | 258 | 257 | 257 | 266 | 254.5 | 303,641 |
| August 06, 2025 | 263.5 | 255 | 255 | 265 | 250.5 | 584,970 |
| August 05, 2025 | 272 | 263.5 | 263.5 | 276 | 253 | 990,949 |
| August 04, 2025 | 280.5 | 267.5 | 267.5 | 291.5 | 267.5 | 1.79M |
| August 01, 2025 | 272 | 297 | 297 | 297 | 272 | 202,279 |
| July 31, 2025 | 272.5 | 278 | 278 | 283 | 272.5 | 115,529 |
| July 30, 2025 | 270.5 | 276 | 276 | 276.5 | 270.5 | 89,301 |
| July 29, 2025 | 279 | 270 | 270 | 279 | 268 | 84,713 |
| July 28, 2025 | 270 | 279.5 | 279.5 | 279.5 | 269.5 | 160,859 |
| July 25, 2025 | 269 | 268 | 268 | 272 | 268 | 215,739 |
| July 24, 2025 | 273 | 268 | 268 | 276.5 | 268 | 144,334 |
| July 23, 2025 | 267 | 270 | 270 | 273 | 267 | 118,909 |
| July 22, 2025 | 287 | 263.5 | 263.5 | 287 | 263 | 331,542 |
| July 21, 2025 | 288.5 | 284 | 284 | 295 | 283.5 | 186,607 |
| July 18, 2025 | 283 | 291 | 291 | 295 | 280 | 654,552 |
| July 17, 2025 | 263.5 | 282.5 | 282.5 | 282.5 | 263.5 | 679,645 |
| July 16, 2025 | 248 | 257 | 257 | 257 | 247 | 532,759 |
| July 15, 2025 | 243 | 244 | 244 | 252 | 239 | 1.11M |
| July 14, 2025 | 264.5 | 242 | 242 | 264.5 | 242 | 2.27M |
| July 11, 2025 | 233 | 240.5 | 240.5 | 240.5 | 230 | 885,817 |
| July 10, 2025 | 227 | 227 | 218.94 | 227 | 227 | 215,058 |
| July 09, 2025 | 206.5 | 206.5 | 199.17 | 206.5 | 206.5 | 210,077 |
| July 08, 2025 | 185 | 188 | 181.32 | 188.5 | 179.5 | 121,142 |
| July 07, 2025 | 187 | 185 | 178.43 | 197 | 183 | 278,166 |