798.00
-1(-0.13%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 13, 2025 | 896 | 872 | 872 | 896 | 870 | 973,621 |
| June 12, 2025 | 921 | 913 | 913 | 921 | 903 | 506,521 |
| June 11, 2025 | 916 | 922 | 922 | 925 | 916 | 396,582 |
| June 10, 2025 | 933 | 921 | 921 | 933 | 919 | 377,594 |
| June 09, 2025 | 928 | 924 | 924 | 932 | 916 | 329,486 |
| June 06, 2025 | 923 | 923 | 923 | 929 | 909 | 293,260 |
| June 05, 2025 | 952 | 927 | 927 | 956 | 927 | 594,230 |
| June 04, 2025 | 950 | 950 | 950 | 958 | 941 | 638,083 |
| June 03, 2025 | 933 | 943 | 943 | 948 | 933 | 745,345 |
| June 02, 2025 | 949 | 924 | 924 | 957 | 920 | 977,267 |
| May 29, 2025 | 941 | 933 | 933 | 947 | 925 | 1.46M |
| May 28, 2025 | 922 | 911 | 911 | 922 | 902 | 343,120 |
| May 27, 2025 | 935 | 898 | 898 | 936 | 895 | 774,388 |
| May 26, 2025 | 943 | 944 | 944 | 950 | 938 | 641,960 |