786.00
-1(-0.13%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 799 | 787 | 787 | 799 | 786 | 328,625 |
| September 04, 2025 | 805 | 793 | 793 | 805 | 791 | 288,692 |
| September 03, 2025 | 787 | 794 | 794 | 799 | 786 | 677,874 |
| September 02, 2025 | 786 | 781 | 781 | 789 | 770 | 700,685 |
| September 01, 2025 | 784 | 777 | 777 | 790 | 774 | 1.33M |
| August 29, 2025 | 795 | 789 | 789 | 797 | 782 | 1.68M |
| August 28, 2025 | 813 | 800 | 800 | 813 | 800 | 1.26M |
| August 27, 2025 | 818 | 816 | 816 | 823 | 810 | 591,231 |
| August 26, 2025 | 817 | 816 | 816 | 825 | 815 | 1.18M |
| August 25, 2025 | 812 | 816 | 816 | 822 | 808 | 744,685 |
| August 22, 2025 | 791 | 805 | 805 | 815 | 791 | 1.37M |
| August 21, 2025 | 777 | 790 | 790 | 796 | 777 | 755,034 |
| August 20, 2025 | 788 | 777 | 777 | 790 | 776 | 444,015 |
| August 19, 2025 | 790 | 781 | 781 | 792 | 781 | 479,007 |
| August 18, 2025 | 793 | 798 | 798 | 806 | 786 | 247,363 |
| August 15, 2025 | 799 | 799 | 799 | 802 | 786 | 252,349 |
| August 14, 2025 | 784 | 799 | 799 | 802 | 781 | 640,204 |
| August 13, 2025 | 795 | 784 | 784 | 802 | 783 | 514,059 |
| August 12, 2025 | 797 | 795 | 795 | 800 | 788 | 545,369 |
| August 11, 2025 | 800 | 797 | 797 | 805 | 791 | 640,089 |
| August 08, 2025 | 805 | 808 | 808 | 809 | 797 | 300,424 |
| August 07, 2025 | 810 | 805 | 805 | 817 | 803 | 648,906 |
| August 06, 2025 | 806 | 801 | 801 | 814 | 800 | 486,488 |
| August 05, 2025 | 816 | 805 | 805 | 823 | 801 | 779,475 |
| August 04, 2025 | 788 | 790 | 790 | 792 | 776 | 1.15M |
| August 01, 2025 | 841 | 805 | 805 | 841 | 793 | 1.43M |
| July 31, 2025 | 858 | 856 | 856 | 867 | 849 | 448,427 |
| July 30, 2025 | 856 | 866 | 866 | 871 | 855 | 395,836 |
| July 29, 2025 | 861 | 859 | 859 | 861 | 850 | 362,454 |
| July 28, 2025 | 875 | 866 | 866 | 875 | 861 | 128,650 |
| July 25, 2025 | 864 | 868 | 868 | 874 | 862 | 214,010 |
| July 24, 2025 | 862 | 875 | 875 | 879 | 862 | 692,828 |
| July 23, 2025 | 851 | 867 | 867 | 869 | 841 | 761,452 |
| July 22, 2025 | 865 | 838 | 838 | 871 | 838 | 496,514 |
| July 21, 2025 | 865 | 865 | 865 | 869 | 860 | 549,112 |
| July 18, 2025 | 874 | 860 | 860 | 882 | 858 | 445,706 |
| July 17, 2025 | 878 | 874 | 874 | 879 | 867 | 262,143 |
| July 16, 2025 | 851 | 870 | 870 | 874 | 850 | 480,892 |
| July 15, 2025 | 866 | 866 | 866 | 875 | 860 | 309,465 |
| July 14, 2025 | 868 | 866 | 866 | 881 | 857 | 315,456 |
| July 11, 2025 | 863 | 866 | 866 | 876 | 855 | 311,161 |
| July 10, 2025 | 856 | 860 | 860 | 863 | 849 | 287,597 |
| July 09, 2025 | 835 | 852 | 852 | 860 | 835 | 351,098 |
| July 08, 2025 | 848 | 836 | 836 | 848 | 831 | 400,731 |
| July 07, 2025 | 861 | 845 | 845 | 861 | 838 | 425,064 |
| July 04, 2025 | 886 | 861 | 861 | 890 | 858 | 611,689 |
| July 03, 2025 | 895 | 893 | 893 | 902 | 885 | 263,418 |
| July 02, 2025 | 877 | 884 | 884 | 896 | 876 | 330,374 |
| July 01, 2025 | 882 | 876 | 876 | 886 | 868 | 530,268 |
| June 30, 2025 | 875 | 871 | 871 | 889 | 871 | 413,528 |
| June 27, 2025 | 868 | 868 | 868 | 882 | 864 | 461,553 |
| June 26, 2025 | 871 | 863 | 863 | 879 | 862 | 403,021 |
| June 25, 2025 | 869 | 865 | 865 | 880 | 862 | 571,999 |
| June 24, 2025 | 874 | 862 | 862 | 874 | 850 | 377,878 |
| June 23, 2025 | 833 | 847 | 847 | 858 | 833 | 387,479 |
| June 20, 2025 | 877 | 862 | 862 | 877 | 853 | 530,150 |
| June 19, 2025 | 902 | 866 | 866 | 902 | 866 | 447,883 |
| June 18, 2025 | 879 | 902 | 902 | 902 | 869 | 453,430 |
| June 17, 2025 | 870 | 872 | 872 | 878 | 868 | 500,973 |
| June 16, 2025 | 868 | 867 | 867 | 879 | 866 | 389,030 |