567.00
-18(-3.08%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 580 | 567 | 567 | 581 | 562 | 2.43M |
| September 25, 2025 | 590 | 585 | 585 | 602 | 583 | 2.24M |
| September 24, 2025 | 591 | 587 | 587 | 614 | 587 | 5.35M |
| September 23, 2025 | 589 | 586 | 586 | 594 | 582 | 1.11M |
| September 22, 2025 | 592 | 587 | 587 | 597 | 587 | 855,748 |
| September 19, 2025 | 599 | 590 | 590 | 602 | 590 | 1.44M |
| September 18, 2025 | 590 | 594 | 594 | 598 | 585 | 1.38M |
| September 17, 2025 | 592 | 582 | 582 | 596 | 582 | 1.6M |
| September 16, 2025 | 608 | 592 | 592 | 608 | 591 | 1.95M |
| September 15, 2025 | 613 | 601 | 601 | 613 | 598 | 1.24M |
| September 12, 2025 | 610 | 608 | 608 | 615 | 606 | 1.43M |
| September 11, 2025 | 627 | 605 | 605 | 633 | 602 | 4.58M |
| September 10, 2025 | 628 | 624 | 624 | 634 | 620 | 1.66M |
| September 09, 2025 | 635 | 621 | 621 | 639 | 621 | 2.12M |
| September 08, 2025 | 622 | 629 | 629 | 629 | 615 | 1.46M |
| September 05, 2025 | 634 | 622 | 622 | 635 | 617 | 2.56M |
| September 04, 2025 | 612 | 629 | 629 | 634 | 612 | 4.29M |
| September 03, 2025 | 606 | 604 | 604 | 615 | 599 | 2.64M |
| September 02, 2025 | 626 | 600 | 600 | 630 | 595 | 4.24M |
| September 01, 2025 | 657 | 621 | 621 | 662 | 610 | 5.89M |
| August 29, 2025 | 627 | 647 | 647 | 653 | 625 | 6.27M |
| August 28, 2025 | 635 | 618 | 618 | 635 | 618 | 2.47M |
| August 27, 2025 | 614 | 628 | 628 | 628 | 611 | 2.38M |
| August 26, 2025 | 607 | 610 | 610 | 613 | 602 | 1.85M |
| August 25, 2025 | 606 | 610 | 610 | 614 | 599 | 2.28M |
| August 22, 2025 | 610 | 597 | 597 | 612 | 596 | 3.11M |
| August 21, 2025 | 616 | 610 | 610 | 623 | 609 | 2.6M |
| August 20, 2025 | 611 | 611 | 611 | 619 | 595 | 3.21M |
| August 19, 2025 | 615 | 611 | 611 | 627 | 610 | 3.56M |
| 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 |