610.00
-10(-1.61%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 617 | 610 | 610 | 618 | 605 | 3.76M |
| August 15, 2025 | 625 | 620 | 620 | 634 | 620 | 2.51M |
| August 14, 2025 | 656 | 626 | 626 | 656 | 622 | 6.34M |
| August 13, 2025 | 672 | 651 | 651 | 672 | 650 | 3.31M |
| August 12, 2025 | 679 | 663 | 663 | 684 | 650 | 4.17M |
| August 11, 2025 | 688 | 675 | 675 | 696 | 672 | 5.21M |
| August 08, 2025 | 675 | 676 | 676 | 676 | 664 | 3.2M |
| August 07, 2025 | 658 | 669 | 669 | 672 | 658 | 4.1M |
| August 06, 2025 | 648 | 652 | 652 | 657 | 647 | 1.73M |
| August 05, 2025 | 651 | 648 | 648 | 656 | 645 | 2.32M |
| August 04, 2025 | 649 | 644 | 644 | 654 | 642 | 3M |
| August 01, 2025 | 655 | 657 | 657 | 670 | 653 | 4.89M |
| July 31, 2025 | 665 | 667 | 667 | 674 | 659 | 5.03M |
| July 30, 2025 | 668 | 663 | 663 | 672 | 645 | 6.01M |
| July 29, 2025 | 650 | 656 | 656 | 674 | 645 | 10.94M |
| July 28, 2025 | 629 | 640 | 640 | 651 | 629 | 5.68M |
| July 25, 2025 | 610 | 620 | 620 | 629 | 603 | 9.45M |
| July 24, 2025 | 600 | 599.09 | 590.91 | 608.18 | 584.55 | 9.27M |
| July 23, 2025 | 561.82 | 600 | 591.81 | 605.45 | 561.82 | 12.11M |
| July 22, 2025 | 578.18 | 552.73 | 545.18 | 581.82 | 548.18 | 6.04M |
| July 21, 2025 | 574.55 | 574.55 | 566.7 | 575.45 | 567.27 | 3.11M |
| July 18, 2025 | 567.27 | 574.55 | 566.7 | 574.55 | 560 | 6.19M |
| July 17, 2025 | 555.45 | 560 | 552.35 | 560 | 547.27 | 4.5M |
| July 16, 2025 | 579.09 | 551.82 | 544.28 | 581.82 | 551.82 | 8.74M |
| July 15, 2025 | 566.36 | 574.55 | 566.7 | 574.55 | 559.09 | 14.91M |
| July 14, 2025 | 531.82 | 555.45 | 547.87 | 571.82 | 531.82 | 19.48M |
| July 11, 2025 | 527.27 | 526.36 | 519.17 | 533.64 | 520.91 | 6.36M |
| July 10, 2025 | 523.64 | 524.55 | 517.38 | 538.18 | 520.91 | 5.01M |
| July 09, 2025 | 500 | 522.73 | 515.59 | 529.09 | 496.36 | 3.81M |
| July 08, 2025 | 492.73 | 505.45 | 498.55 | 505.45 | 486.36 | 3.65M |
| July 07, 2025 | 508.18 | 498.18 | 491.38 | 508.18 | 493.64 | 2.98M |
| July 04, 2025 | 525.45 | 508.18 | 501.25 | 526.36 | 503.64 | 3.83M |
| July 03, 2025 | 527.27 | 523.64 | 516.48 | 530.91 | 521.82 | 2.65M |
| July 02, 2025 | 525.45 | 520.91 | 513.79 | 529.09 | 519.09 | 2.62M |
| July 01, 2025 | 518.18 | 525.45 | 518.28 | 529.09 | 516.36 | 4M |
| June 30, 2025 | 525.45 | 511.82 | 504.83 | 526.36 | 509.09 | 3.48M |
| June 27, 2025 | 526.36 | 523.64 | 516.48 | 530.91 | 520 | 3.8M |
| June 26, 2025 | 518.18 | 520 | 512.9 | 536.36 | 518.18 | 7.98M |
| June 25, 2025 | 521.82 | 515.45 | 515.45 | 522.73 | 514.55 | 3.22M |
| June 24, 2025 | 531.82 | 514.55 | 514.55 | 532.73 | 512.73 | 7.48M |
| June 23, 2025 | 499.09 | 520 | 520 | 520.91 | 495.45 | 6.84M |
| June 20, 2025 | 528.18 | 512.73 | 512.73 | 530 | 510.91 | 7.19M |
| June 19, 2025 | 548.18 | 527.27 | 527.27 | 556.36 | 521.82 | 13.61M |
| June 18, 2025 | 510.91 | 540.91 | 540.91 | 549.09 | 510.91 | 19.39M |
| June 17, 2025 | 484.55 | 500.91 | 500.91 | 504.55 | 483.64 | 14.36M |
| June 16, 2025 | 468.18 | 480 | 480 | 480 | 458.18 | 11.11M |
| June 13, 2025 | 465.45 | 458.18 | 458.18 | 468.18 | 455.45 | 5.33M |
| June 12, 2025 | 443.18 | 465.45 | 465.45 | 470 | 441.82 | 11.61M |
| June 11, 2025 | 441.82 | 439.55 | 439.55 | 450 | 438.64 | 5.18M |
| June 10, 2025 | 429.55 | 440.45 | 440.45 | 440.45 | 425.45 | 4.27M |
| June 09, 2025 | 426.36 | 429.09 | 429.09 | 437.73 | 420.45 | 4.89M |
| June 06, 2025 | 415.91 | 420 | 420 | 424.09 | 412.73 | 2.77M |
| June 05, 2025 | 420 | 414.09 | 414.09 | 427.27 | 413.64 | 3.46M |
| June 04, 2025 | 414.09 | 419.09 | 419.09 | 419.55 | 414.09 | 2.09M |
| June 03, 2025 | 405.91 | 414.09 | 414.09 | 415.91 | 404.09 | 3.23M |
| June 02, 2025 | 415.45 | 402.73 | 402.73 | 416.82 | 402.73 | 3.18M |
| May 29, 2025 | 431.82 | 417.73 | 417.73 | 432.73 | 417.27 | 5.14M |
| May 28, 2025 | 438.18 | 427.27 | 427.27 | 443.64 | 425.91 | 4.53M |
| May 27, 2025 | 428.64 | 431.82 | 431.82 | 437.73 | 427.73 | 5.25M |
| May 26, 2025 | 437.73 | 423.18 | 423.18 | 438.64 | 422.73 | 3.86M |