874.00
-29(-3.21%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 903 | 874 | 874 | 905 | 870 | 900,084 |
| October 16, 2025 | 918 | 903 | 903 | 932 | 898 | 1.94M |
| October 15, 2025 | 874 | 902 | 902 | 910 | 866 | 1.9M |
| October 14, 2025 | 867 | 871 | 871 | 885 | 862 | 1.57M |
| October 13, 2025 | 847 | 861 | 861 | 869 | 840 | 1.22M |
| October 09, 2025 | 878 | 869 | 869 | 878 | 857 | 1.12M |
| October 08, 2025 | 850 | 878 | 878 | 883 | 846 | 3.34M |
| October 07, 2025 | 828 | 844 | 844 | 844 | 824 | 2.33M |
| October 03, 2025 | 795 | 810 | 810 | 821 | 794 | 3.15M |
| October 02, 2025 | 748 | 770 | 770 | 770 | 748 | 891,484 |
| October 01, 2025 | 757 | 741 | 741 | 761 | 741 | 532,413 |
| September 30, 2025 | 757 | 753 | 753 | 761 | 745 | 562,994 |
| September 29, 2025 | 750 | 750 | 750 | 750 | 750 | 0 |
| September 26, 2025 | 760 | 750 | 750 | 760 | 746 | 618,412 |
| September 25, 2025 | 766 | 756 | 756 | 766 | 753 | 469,949 |
| September 24, 2025 | 768 | 760 | 760 | 768 | 759 | 681,963 |
| September 23, 2025 | 770 | 765 | 765 | 777 | 763 | 1.01M |
| September 22, 2025 | 777 | 782 | 762.45 | 782 | 764 | 1.08M |
| September 19, 2025 | 778 | 770 | 770 | 781 | 766 | 985,808 |
| September 18, 2025 | 761 | 774 | 774 | 775 | 757 | 893,245 |
| September 17, 2025 | 760 | 762 | 762 | 775 | 756 | 1.11M |
| September 16, 2025 | 772 | 763 | 763 | 773 | 759 | 912,115 |
| September 15, 2025 | 781 | 774 | 774 | 781 | 772 | 733,424 |
| September 12, 2025 | 780 | 781 | 781 | 786 | 775 | 450,947 |
| September 11, 2025 | 788 | 776 | 776 | 789 | 774 | 712,348 |
| September 10, 2025 | 796 | 787 | 787 | 803 | 787 | 933,207 |
| September 09, 2025 | 788 | 792 | 792 | 799 | 788 | 1.04M |
| September 08, 2025 | 788 | 784 | 784 | 794 | 781 | 266,277 |
| 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 |