311.50
+13.5(+4.53%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 285 | 298 | 298 | 298 | 283.5 | 298,684 |
| December 03, 2025 | 292 | 284 | 284 | 292.5 | 282.5 | 156,020 |
| December 02, 2025 | 299 | 290.5 | 290.5 | 299 | 286.5 | 293,010 |
| December 01, 2025 | 285 | 292.5 | 292.5 | 302 | 284 | 624,238 |
| November 28, 2025 | 279.5 | 281.5 | 281.5 | 282 | 262.5 | 353,494 |
| November 27, 2025 | 247.5 | 258.5 | 258.5 | 260 | 247 | 114,488 |
| November 26, 2025 | 243.5 | 243.5 | 243.5 | 247.5 | 243.5 | 21,282 |
| November 25, 2025 | 238 | 243.5 | 243.5 | 245 | 238 | 22,543 |
| November 24, 2025 | 243 | 236.5 | 236.5 | 243 | 235 | 48,155 |
| November 21, 2025 | 241 | 238 | 238 | 243 | 237 | 71,524 |
| November 20, 2025 | 244.5 | 245.5 | 245.5 | 249 | 239 | 85,175 |
| November 19, 2025 | 240 | 237 | 237 | 242 | 235.5 | 64,972 |
| November 18, 2025 | 249 | 239 | 239 | 249 | 239 | 151,189 |
| November 17, 2025 | 251 | 250.5 | 250.5 | 257 | 250 | 83,311 |
| November 14, 2025 | 255 | 248 | 248 | 256 | 248 | 108,916 |
| November 13, 2025 | 257 | 256 | 256 | 258 | 252.5 | 38,915 |
| November 12, 2025 | 265 | 259.5 | 259.5 | 273 | 251 | 263,438 |
| November 11, 2025 | 271 | 266 | 266 | 280.5 | 266 | 133,031 |
| November 10, 2025 | 267 | 274 | 274 | 274 | 264.5 | 63,359 |
| November 07, 2025 | 268 | 265.5 | 265.5 | 268 | 263 | 99,483 |
| November 06, 2025 | 280 | 272 | 272 | 283 | 271 | 81,964 |
| November 05, 2025 | 273 | 274 | 274 | 274.5 | 266 | 125,706 |
| November 04, 2025 | 288.5 | 277 | 277 | 288.5 | 277 | 142,424 |
| November 03, 2025 | 282.5 | 285.5 | 285.5 | 293.5 | 282.5 | 109,434 |
| October 31, 2025 | 277 | 285 | 285 | 291.5 | 277 | 122,309 |
| October 30, 2025 | 293 | 279 | 279 | 293 | 278 | 284,747 |
| October 29, 2025 | 293 | 293 | 293 | 297 | 289.5 | 117,255 |
| October 28, 2025 | 291 | 290.5 | 290.5 | 294 | 285 | 116,724 |
| October 27, 2025 | 297 | 289.5 | 289.5 | 303.5 | 288.5 | 306,373 |
| October 23, 2025 | 281.5 | 292 | 292 | 304.5 | 281 | 407,690 |
| October 22, 2025 | 276 | 283.5 | 283.5 | 286.5 | 276 | 157,760 |
| October 21, 2025 | 279 | 278 | 278 | 282.5 | 274 | 125,021 |
| October 20, 2025 | 284.5 | 275 | 275 | 284.5 | 273.5 | 248,268 |
| October 17, 2025 | 292.5 | 284.5 | 284.5 | 292.5 | 280 | 323,465 |
| October 16, 2025 | 308 | 293.5 | 293.5 | 308 | 292 | 398,986 |
| October 15, 2025 | 288 | 303 | 303 | 304 | 282.5 | 730,257 |
| October 14, 2025 | 277.5 | 280 | 280 | 296.5 | 277.5 | 687,805 |
| October 13, 2025 | 281 | 272.5 | 272.5 | 291.5 | 272 | 737,837 |
| October 09, 2025 | 269 | 267.5 | 267.5 | 271 | 263 | 140,718 |
| October 08, 2025 | 256 | 262 | 262 | 263 | 256 | 31,917 |
| October 07, 2025 | 255 | 262.5 | 262.5 | 268.5 | 250.5 | 214,157 |
| October 03, 2025 | 246 | 251 | 251 | 251 | 245.5 | 27,865 |
| October 02, 2025 | 248 | 246.5 | 246.5 | 248 | 243.5 | 55,329 |
| October 01, 2025 | 252 | 247 | 247 | 252 | 244 | 39,579 |
| September 30, 2025 | 243.5 | 249 | 249 | 251 | 243.5 | 63,403 |
| 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 |