343.00
+8(+2.39%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 331 | 335 | 335 | 338.5 | 328.5 | 2.63M |
| September 04, 2025 | 337 | 328.5 | 328.5 | 343 | 328 | 4.06M |
| September 03, 2025 | 358.5 | 333 | 333 | 358.5 | 332 | 6.67M |
| September 02, 2025 | 371 | 357 | 357 | 372 | 350.5 | 4.14M |
| September 01, 2025 | 383 | 367 | 367 | 386 | 361 | 4.96M |
| August 29, 2025 | 385.5 | 387 | 387 | 390 | 380.5 | 3.27M |
| August 28, 2025 | 392 | 380 | 380 | 394 | 378 | 4.24M |
| August 27, 2025 | 389 | 390 | 390 | 394 | 383 | 4.1M |
| August 26, 2025 | 390 | 389 | 389 | 398 | 380.5 | 6.5M |
| August 25, 2025 | 400 | 396 | 396 | 408 | 393 | 11.21M |
| August 22, 2025 | 375 | 382 | 382 | 387.5 | 365 | 11.9M |
| August 21, 2025 | 347.5 | 361 | 361 | 370 | 346.5 | 6.05M |
| August 20, 2025 | 360 | 344.5 | 344.5 | 366.5 | 342.5 | 7.03M |
| August 19, 2025 | 363.5 | 351.5 | 351.5 | 366 | 350 | 4.69M |
| August 18, 2025 | 358 | 360.5 | 360.5 | 364.5 | 354.5 | 4.77M |
| August 15, 2025 | 371 | 359 | 359 | 388 | 357.5 | 13.98M |
| August 14, 2025 | 346.5 | 365.5 | 365.5 | 373.5 | 344.5 | 12.84M |
| August 13, 2025 | 341 | 342 | 342 | 350 | 337.5 | 9.99M |
| August 12, 2025 | 343 | 336.5 | 336.5 | 344 | 336 | 10.4M |
| August 11, 2025 | 327.5 | 339.5 | 339.5 | 339.5 | 327 | 12.7M |
| August 08, 2025 | 303 | 309 | 309 | 310.5 | 300 | 5.27M |
| August 07, 2025 | 307.5 | 309 | 309 | 316 | 305.5 | 4.71M |
| August 06, 2025 | 304 | 302 | 302 | 310 | 301 | 2.49M |
| August 05, 2025 | 309 | 300.5 | 300.5 | 311.5 | 300 | 3.18M |
| August 04, 2025 | 303.5 | 305.5 | 305.5 | 310 | 297 | 3.34M |
| August 01, 2025 | 309 | 307 | 307 | 314.5 | 305 | 5.36M |
| July 31, 2025 | 310 | 317 | 317 | 323.5 | 304 | 10.93M |
| July 30, 2025 | 301.5 | 303 | 303 | 306 | 299 | 3.04M |
| July 29, 2025 | 305 | 300 | 300 | 310 | 300 | 7.45M |
| July 28, 2025 | 284.5 | 304.5 | 304.5 | 307 | 281.5 | 9.45M |
| July 25, 2025 | 287 | 282.5 | 282.5 | 297.5 | 281 | 12.34M |
| July 24, 2025 | 266 | 274 | 274 | 275 | 262 | 2.98M |
| July 23, 2025 | 256 | 263 | 263 | 269.5 | 256 | 3.02M |
| July 22, 2025 | 262 | 252.5 | 252.5 | 267 | 251.5 | 1.97M |
| July 21, 2025 | 264 | 262 | 262 | 266.5 | 261 | 981,241 |
| July 18, 2025 | 265 | 265 | 265 | 267 | 263 | 990,115 |
| July 17, 2025 | 264.5 | 263.5 | 263.5 | 266 | 261 | 703,228 |
| July 16, 2025 | 269.5 | 262.5 | 262.5 | 272 | 262 | 1.87M |
| July 15, 2025 | 263 | 265 | 265 | 268 | 262.5 | 1.31M |
| July 14, 2025 | 268.5 | 262 | 262 | 269 | 261 | 1.48M |
| July 11, 2025 | 262 | 268.5 | 268.5 | 271 | 259.5 | 2.89M |
| July 10, 2025 | 262 | 260 | 260 | 265.5 | 259.5 | 1.91M |
| July 09, 2025 | 256 | 262 | 262 | 262 | 251 | 3.17M |
| July 08, 2025 | 242.5 | 247.5 | 247.5 | 247.5 | 240.5 | 813,979 |
| July 07, 2025 | 247 | 244.5 | 244.5 | 248.5 | 242.5 | 1.21M |
| July 04, 2025 | 264.5 | 248.5 | 248.5 | 266.5 | 248 | 3.1M |
| July 03, 2025 | 260 | 260 | 260 | 263.5 | 258 | 1.43M |
| July 02, 2025 | 258 | 256 | 256 | 262.5 | 255 | 1.05M |
| July 01, 2025 | 261 | 257 | 257 | 267 | 257 | 1.84M |
| June 30, 2025 | 262.5 | 257 | 257 | 262.5 | 257 | 1.18M |
| June 27, 2025 | 264 | 261 | 261 | 267.5 | 250.5 | 3.58M |
| June 26, 2025 | 269.5 | 261 | 261 | 270 | 261 | 1.71M |
| June 25, 2025 | 274.5 | 267.5 | 267.5 | 278.5 | 266.5 | 3.01M |
| June 24, 2025 | 265 | 270.5 | 270.5 | 273 | 265 | 1.7M |
| June 23, 2025 | 260 | 261.5 | 261.5 | 263 | 257 | 1.61M |
| June 20, 2025 | 261 | 266 | 266 | 267 | 256 | 1.76M |
| June 19, 2025 | 268.5 | 261 | 261 | 270 | 261 | 2.28M |
| June 18, 2025 | 271 | 267.5 | 263.48 | 274.5 | 267.5 | 1.97M |
| June 17, 2025 | 282 | 272 | 267.91 | 283 | 272 | 2.01M |
| June 16, 2025 | 278.5 | 277 | 272.84 | 282 | 273.5 | 2.66M |