415.00
-2(-0.48%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 417 | 415 | 415 | 419.5 | 405.5 | 813,503 |
| August 15, 2025 | 418 | 417 | 417 | 430 | 411.5 | 1.89M |
| August 14, 2025 | 385 | 407 | 407 | 413 | 384 | 2.54M |
| August 13, 2025 | 382 | 383.5 | 383.5 | 386 | 379 | 509,873 |
| August 12, 2025 | 374.5 | 379 | 379 | 380.5 | 374.5 | 433,898 |
| August 11, 2025 | 378 | 374 | 374 | 379.5 | 372 | 1.06M |
| August 08, 2025 | 381 | 381.5 | 381.5 | 385 | 372 | 2.08M |
| August 07, 2025 | 385.5 | 381.5 | 381.5 | 388.5 | 381.5 | 671,141 |
| August 06, 2025 | 392 | 383 | 383 | 392 | 383 | 848,218 |
| August 05, 2025 | 390 | 393 | 393 | 394.5 | 387.5 | 408,004 |
| August 04, 2025 | 386.5 | 386.5 | 386.5 | 388 | 383.5 | 646,661 |
| August 01, 2025 | 392 | 392.5 | 392.5 | 400.5 | 385 | 1.19M |
| July 31, 2025 | 390 | 403 | 403 | 403 | 386 | 1.27M |
| July 30, 2025 | 388.5 | 391.5 | 391.5 | 392.5 | 386.5 | 331,523 |
| July 29, 2025 | 395 | 387 | 387 | 397 | 386 | 531,689 |
| July 28, 2025 | 393 | 394 | 394 | 397 | 392 | 590,323 |
| July 25, 2025 | 397 | 391.5 | 391.5 | 402 | 391 | 787,273 |
| July 24, 2025 | 396 | 399 | 399 | 402.5 | 393 | 1.1M |
| July 23, 2025 | 386.5 | 393 | 393 | 393 | 384 | 1.02M |
| July 22, 2025 | 396 | 384 | 384 | 396 | 383 | 862,070 |
| July 21, 2025 | 389.5 | 395 | 395 | 398 | 388.5 | 627,534 |
| July 18, 2025 | 397.5 | 389.5 | 389.5 | 397.5 | 387 | 665,779 |
| July 17, 2025 | 396.5 | 394 | 394 | 400.5 | 391.5 | 800,016 |
| July 16, 2025 | 384.5 | 394.5 | 394.5 | 394.5 | 380.5 | 923,561 |
| July 15, 2025 | 381.5 | 383.5 | 383.5 | 386 | 378.5 | 845,465 |
| July 14, 2025 | 397 | 380 | 380 | 400.5 | 378 | 1.88M |
| July 11, 2025 | 402 | 396 | 396 | 403 | 396 | 665,512 |
| July 10, 2025 | 405 | 400.5 | 400.5 | 405 | 397 | 1.14M |
| July 09, 2025 | 419.5 | 417.5 | 400.5 | 426 | 417 | 1.2M |
| July 08, 2025 | 438 | 425 | 407.69 | 440 | 425 | 996,425 |
| July 07, 2025 | 454 | 443.5 | 425.44 | 455.5 | 426.5 | 2.79M |
| July 04, 2025 | 432.5 | 466 | 447.03 | 466 | 426 | 4.07M |
| July 03, 2025 | 440 | 428 | 410.57 | 450.5 | 426 | 1.57M |
| July 02, 2025 | 407.5 | 416.5 | 399.54 | 417.5 | 407.5 | 1.33M |
| July 01, 2025 | 410 | 408.5 | 391.87 | 416.5 | 407.5 | 909,718 |
| June 30, 2025 | 425 | 410 | 393.31 | 426.5 | 410 | 756,484 |
| June 27, 2025 | 414 | 420 | 402.9 | 422 | 410.5 | 1.75M |
| June 26, 2025 | 405.5 | 402 | 385.63 | 407.5 | 401.5 | 740,034 |
| June 25, 2025 | 405 | 405.5 | 388.99 | 410 | 402 | 607,637 |
| June 24, 2025 | 395 | 405 | 388.51 | 412.5 | 395 | 863,381 |
| June 23, 2025 | 395.5 | 397 | 380.83 | 406 | 395.5 | 1.46M |
| June 20, 2025 | 431 | 415 | 415 | 431 | 415 | 1.34M |
| June 19, 2025 | 430 | 431 | 431 | 432 | 425 | 932,063 |
| June 18, 2025 | 425 | 422 | 422 | 430 | 421 | 1.01M |
| June 17, 2025 | 422 | 425 | 425 | 432 | 422 | 717,776 |
| June 16, 2025 | 416 | 425.5 | 425.5 | 427.5 | 415.5 | 658,463 |
| June 13, 2025 | 417 | 415 | 415 | 424 | 412.5 | 664,940 |
| June 12, 2025 | 417.5 | 422 | 422 | 429 | 417.5 | 840,101 |
| June 11, 2025 | 417.5 | 415 | 415 | 417.5 | 410.5 | 296,435 |
| June 10, 2025 | 410.5 | 415 | 415 | 419 | 410.5 | 453,601 |
| June 09, 2025 | 410.5 | 408.5 | 408.5 | 417 | 407.5 | 776,077 |
| June 06, 2025 | 403 | 411 | 411 | 412.5 | 403 | 723,421 |
| June 05, 2025 | 413 | 415 | 415 | 418.5 | 413 | 219,817 |
| June 04, 2025 | 412 | 412.5 | 412.5 | 419.5 | 411.5 | 703,595 |
| June 03, 2025 | 412 | 411.5 | 411.5 | 416 | 409.5 | 745,502 |
| June 02, 2025 | 419 | 414.5 | 414.5 | 421 | 411.5 | 1.01M |
| May 29, 2025 | 426.5 | 431.5 | 431.5 | 431.5 | 421 | 1.77M |
| May 28, 2025 | 412.5 | 421 | 421 | 427 | 412.5 | 1.23M |
| May 27, 2025 | 415 | 410.5 | 410.5 | 416.5 | 409.5 | 612,798 |
| May 26, 2025 | 414.5 | 413.5 | 413.5 | 421 | 411.5 | 564,565 |