564.00
-5(-0.88%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 565 | 564 | 564 | 567 | 561 | 135,308 |
| August 21, 2025 | 562 | 569 | 569 | 570 | 562 | 220,451 |
| August 20, 2025 | 561 | 559 | 559 | 562 | 555 | 224,790 |
| August 19, 2025 | 556 | 561 | 561 | 561 | 546 | 262,509 |
| August 18, 2025 | 555 | 561 | 561 | 561 | 555 | 141,379 |
| August 15, 2025 | 560 | 558 | 558 | 560 | 555 | 84,546 |
| August 14, 2025 | 564 | 560 | 560 | 568 | 560 | 145,173 |
| August 13, 2025 | 561 | 561 | 561 | 564 | 556 | 148,814 |
| August 12, 2025 | 549 | 556 | 556 | 558 | 549 | 150,152 |
| August 11, 2025 | 551 | 553 | 553 | 553 | 547 | 77,087 |
| August 08, 2025 | 560 | 553 | 553 | 564 | 552 | 107,186 |
| August 07, 2025 | 555 | 562 | 562 | 563 | 555 | 271,007 |
| August 06, 2025 | 549 | 554 | 554 | 556 | 547 | 193,365 |
| August 05, 2025 | 546 | 551 | 551 | 552 | 545 | 187,147 |
| August 04, 2025 | 540 | 550 | 550 | 551 | 539 | 190,539 |
| August 01, 2025 | 544 | 545 | 545 | 547 | 539 | 320,375 |
| July 31, 2025 | 557 | 552 | 552 | 560 | 552 | 332,456 |
| July 30, 2025 | 559 | 564 | 564 | 568 | 557 | 221,118 |
| July 29, 2025 | 564 | 558 | 558 | 564 | 555 | 142,268 |
| July 28, 2025 | 564 | 564 | 564 | 567 | 559 | 160,956 |
| July 25, 2025 | 555 | 563 | 563 | 566 | 555 | 160,030 |
| July 24, 2025 | 570 | 560 | 560 | 574 | 557 | 170,456 |
| July 23, 2025 | 554 | 568 | 568 | 569 | 551 | 387,526 |
| July 22, 2025 | 549 | 546 | 546 | 550 | 542 | 216,444 |
| July 21, 2025 | 553 | 552 | 552 | 555 | 548 | 217,452 |
| July 18, 2025 | 555 | 555 | 555 | 555 | 549 | 145,935 |
| July 17, 2025 | 550 | 549 | 549 | 553 | 547 | 130,167 |
| July 16, 2025 | 549 | 550 | 550 | 557 | 548 | 193,297 |
| July 15, 2025 | 554 | 552 | 552 | 558 | 551 | 358,987 |
| July 14, 2025 | 564 | 559 | 559 | 564 | 553 | 180,496 |
| July 11, 2025 | 558 | 560 | 560 | 564 | 556 | 274,545 |
| July 10, 2025 | 557 | 560 | 560 | 561 | 551 | 338,312 |
| July 09, 2025 | 563 | 562 | 562 | 564 | 558 | 296,459 |
| July 08, 2025 | 565 | 561 | 561 | 565 | 559 | 201,518 |
| July 07, 2025 | 562 | 565 | 565 | 570 | 557 | 142,083 |
| July 04, 2025 | 572 | 565 | 565 | 572 | 562 | 180,458 |
| July 03, 2025 | 565 | 572 | 572 | 572 | 565 | 163,173 |
| July 02, 2025 | 568 | 565 | 565 | 569 | 560 | 302,394 |
| July 01, 2025 | 573 | 584 | 564 | 588 | 567 | 992,325 |
| June 30, 2025 | 573 | 564 | 544.68 | 574 | 564 | 416,939 |
| June 27, 2025 | 571 | 573 | 553.38 | 575 | 566 | 421,790 |
| June 26, 2025 | 568 | 567 | 547.58 | 571 | 563 | 382,813 |
| June 25, 2025 | 559 | 560 | 540.82 | 562 | 557 | 245,477 |
| June 24, 2025 | 552 | 555 | 535.99 | 557 | 547 | 454,724 |
| June 23, 2025 | 539 | 537 | 518.61 | 546 | 535 | 595,829 |
| June 20, 2025 | 560 | 545 | 545 | 562 | 541 | 4.16M |
| June 19, 2025 | 572 | 562 | 562 | 572 | 561 | 473,514 |
| June 18, 2025 | 573 | 575 | 575 | 578 | 573 | 303,733 |
| June 17, 2025 | 589 | 578 | 578 | 589 | 578 | 443,073 |
| June 16, 2025 | 585 | 584 | 584 | 589 | 581 | 248,624 |
| June 13, 2025 | 580 | 583 | 583 | 587 | 576 | 406,001 |
| June 12, 2025 | 590 | 585 | 585 | 590 | 585 | 158,490 |
| June 11, 2025 | 588 | 588 | 588 | 591 | 585 | 293,873 |
| June 10, 2025 | 591 | 591 | 591 | 598 | 589 | 309,482 |
| June 09, 2025 | 594 | 588 | 588 | 594 | 587 | 159,523 |
| June 06, 2025 | 589 | 588 | 588 | 592 | 587 | 182,667 |
| June 05, 2025 | 592 | 589 | 589 | 594 | 585 | 315,956 |
| June 04, 2025 | 603 | 592 | 592 | 604 | 592 | 559,850 |
| June 03, 2025 | 613 | 600 | 600 | 614 | 600 | 411,172 |
| June 02, 2025 | 627 | 611 | 611 | 627 | 606 | 529,157 |