567.00
-9(-1.56%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 30, 2025 | 584 | 567 | 567 | 585 | 567 | 402,307 |
| October 29, 2025 | 577 | 576 | 576 | 578 | 572 | 92,683 |
| October 28, 2025 | 581 | 576 | 576 | 581 | 571 | 178,429 |
| October 27, 2025 | 578 | 579 | 579 | 582 | 576 | 167,246 |
| October 23, 2025 | 578 | 582 | 582 | 582 | 574 | 138,909 |
| October 22, 2025 | 576 | 582 | 582 | 582 | 572 | 103,978 |
| October 21, 2025 | 573 | 575 | 575 | 575 | 571 | 116,552 |
| October 20, 2025 | 576 | 570 | 570 | 579 | 570 | 144,478 |
| October 17, 2025 | 570 | 578 | 578 | 582 | 570 | 210,820 |
| October 16, 2025 | 573 | 573 | 573 | 574 | 570 | 82,087 |
| October 15, 2025 | 575 | 568 | 568 | 575 | 568 | 167,479 |
| October 14, 2025 | 572 | 574 | 574 | 579 | 570 | 227,203 |
| October 13, 2025 | 586 | 575 | 575 | 586 | 565 | 334,770 |
| October 09, 2025 | 580 | 583 | 583 | 583 | 577 | 130,303 |
| October 08, 2025 | 586 | 581 | 581 | 586 | 578 | 109,659 |
| October 07, 2025 | 577 | 580 | 580 | 586 | 577 | 177,403 |
| October 03, 2025 | 581 | 576 | 576 | 583 | 576 | 190,416 |
| October 02, 2025 | 585 | 581 | 581 | 587 | 581 | 111,208 |
| October 01, 2025 | 593 | 584 | 584 | 596 | 584 | 143,215 |
| September 30, 2025 | 598 | 593 | 593 | 598 | 586 | 290,525 |
| September 26, 2025 | 591 | 588 | 588 | 593 | 585 | 252,431 |
| September 25, 2025 | 595 | 596 | 596 | 598 | 590 | 213,530 |
| September 24, 2025 | 581 | 593 | 593 | 595 | 580 | 241,880 |
| September 23, 2025 | 581 | 582 | 582 | 585 | 578 | 123,087 |
| September 22, 2025 | 580 | 587 | 587 | 587 | 580 | 120,554 |
| September 19, 2025 | 586 | 578 | 578 | 590 | 578 | 906,299 |
| September 18, 2025 | 592 | 591 | 591 | 592 | 588 | 189,008 |
| September 17, 2025 | 588 | 590 | 590 | 596 | 588 | 147,946 |
| September 16, 2025 | 600 | 592 | 592 | 602 | 589 | 204,694 |
| September 15, 2025 | 604 | 599 | 599 | 607 | 599 | 366,212 |
| September 12, 2025 | 581 | 604 | 604 | 605 | 581 | 615,245 |
| September 11, 2025 | 575 | 579 | 579 | 581 | 573 | 218,940 |
| September 10, 2025 | 573 | 579 | 579 | 580 | 565 | 328,678 |
| September 09, 2025 | 575 | 575 | 575 | 577 | 568 | 290,265 |
| September 08, 2025 | 564 | 571 | 571 | 574 | 564 | 283,607 |
| September 05, 2025 | 559 | 562 | 562 | 562 | 558 | 126,822 |
| September 04, 2025 | 553 | 559 | 559 | 560 | 553 | 144,854 |
| September 03, 2025 | 551 | 555 | 555 | 557 | 551 | 118,289 |
| September 02, 2025 | 551 | 556 | 556 | 557 | 551 | 94,295 |
| September 01, 2025 | 557 | 555 | 555 | 558 | 549 | 122,064 |
| August 29, 2025 | 557 | 551 | 551 | 557 | 551 | 142,250 |
| August 28, 2025 | 550 | 557 | 557 | 561 | 550 | 237,605 |
| August 27, 2025 | 559 | 553 | 553 | 562 | 553 | 329,027 |
| August 26, 2025 | 566 | 561 | 561 | 571 | 561 | 840,087 |
| August 25, 2025 | 564 | 572 | 572 | 573 | 564 | 130,939 |
| 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 |