783.00
-6(-0.76%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 798 | 783 | 783 | 800 | 783 | 2.21M |
| December 23, 2025 | 798 | 789 | 789 | 807 | 785 | 4.51M |
| December 22, 2025 | 773 | 786 | 786 | 790 | 766 | 4.5M |
| December 19, 2025 | 767 | 761 | 761 | 769 | 748 | 3.02M |
| December 18, 2025 | 770 | 757 | 757 | 782 | 754 | 4.23M |
| December 17, 2025 | 803 | 765 | 765 | 806 | 764 | 7.06M |
| December 16, 2025 | 812 | 798 | 798 | 834 | 783 | 10.26M |
| December 15, 2025 | 818 | 802 | 802 | 856 | 800 | 16.27M |
| December 12, 2025 | 767 | 807 | 807 | 808 | 767 | 11.4M |
| December 11, 2025 | 786 | 761 | 761 | 789 | 755 | 7.26M |
| December 10, 2025 | 745 | 779 | 779 | 784 | 735 | 10M |
| December 09, 2025 | 721 | 730 | 730 | 730 | 715 | 2.67M |
| December 08, 2025 | 720 | 715 | 715 | 730 | 704 | 3.19M |
| December 05, 2025 | 715 | 716 | 716 | 720 | 708 | 1.74M |
| December 04, 2025 | 705 | 711 | 711 | 715 | 694 | 2.41M |
| December 03, 2025 | 703 | 706 | 706 | 706 | 692 | 1.81M |
| December 02, 2025 | 711 | 691 | 691 | 718 | 691 | 3.5M |
| December 01, 2025 | 717 | 707 | 707 | 727 | 707 | 3.52M |
| November 28, 2025 | 738 | 700 | 700 | 738 | 698 | 4.46M |
| November 27, 2025 | 704 | 729 | 729 | 743 | 704 | 5.6M |
| November 26, 2025 | 689 | 695 | 695 | 704 | 677 | 3.09M |
| November 25, 2025 | 720 | 681 | 681 | 721 | 677 | 4.21M |
| November 24, 2025 | 701 | 706 | 706 | 729 | 698 | 4.66M |
| November 21, 2025 | 721 | 688 | 688 | 780 | 687 | 12.89M |
| November 20, 2025 | 789 | 739 | 739 | 803 | 732 | 7.49M |
| November 19, 2025 | 716 | 750 | 750 | 750 | 716 | 943,997 |
| November 18, 2025 | 740 | 707 | 707 | 740 | 706 | 799,533 |
| November 17, 2025 | 737 | 738 | 738 | 739 | 730 | 617,266 |
| November 14, 2025 | 725 | 722 | 722 | 736 | 722 | 1.12M |
| November 13, 2025 | 769 | 745 | 745 | 769 | 737 | 1.01M |
| November 12, 2025 | 765 | 765 | 765 | 770 | 759 | 710,087 |
| November 11, 2025 | 775 | 758 | 758 | 780 | 758 | 1.19M |
| November 10, 2025 | 765 | 770 | 770 | 770 | 750 | 1.14M |
| November 07, 2025 | 755 | 746 | 746 | 774 | 743 | 1.59M |
| November 06, 2025 | 785 | 765 | 765 | 785 | 765 | 2.12M |
| November 05, 2025 | 748 | 785 | 785 | 788 | 742 | 9.69M |
| November 04, 2025 | 800 | 772 | 772 | 816 | 763 | 18.12M |
| November 03, 2025 | 751 | 786 | 786 | 786 | 740 | 16.16M |
| October 31, 2025 | 655 | 715 | 715 | 715 | 651 | 12.45M |
| October 30, 2025 | 609 | 650 | 650 | 658 | 608 | 11.48M |
| October 29, 2025 | 622 | 604 | 604 | 622 | 604 | 3.58M |
| October 28, 2025 | 590 | 618 | 618 | 618 | 588 | 6.33M |
| October 27, 2025 | 591 | 592 | 592 | 594 | 581 | 1.29M |
| October 23, 2025 | 596 | 584 | 584 | 599 | 584 | 1.6M |
| October 22, 2025 | 600 | 600 | 600 | 605 | 599 | 1.5M |
| October 21, 2025 | 596 | 600 | 600 | 604 | 593 | 2.74M |
| October 20, 2025 | 608 | 589 | 589 | 614 | 587 | 2.75M |
| October 17, 2025 | 590 | 595 | 595 | 605 | 586 | 2.32M |
| October 16, 2025 | 588 | 595 | 595 | 604 | 586 | 4.69M |
| October 15, 2025 | 554 | 571 | 571 | 574 | 553 | 1.55M |
| October 14, 2025 | 561 | 551 | 551 | 570 | 551 | 1.74M |
| October 13, 2025 | 530 | 555 | 555 | 555 | 526 | 1.85M |
| October 09, 2025 | 571 | 554 | 554 | 571 | 553 | 2.21M |
| October 08, 2025 | 570 | 570 | 570 | 570 | 564 | 718,858 |
| October 07, 2025 | 575 | 574 | 574 | 585 | 572 | 1.11M |
| October 03, 2025 | 562 | 572 | 572 | 574 | 562 | 1.03M |
| October 02, 2025 | 580 | 563 | 563 | 581 | 563 | 1.96M |
| October 01, 2025 | 581 | 576 | 576 | 585 | 572 | 1.21M |
| September 30, 2025 | 567 | 581 | 581 | 581 | 566 | 1.06M |
| September 26, 2025 | 580 | 567 | 567 | 581 | 562 | 2.43M |