576.00
-5(-0.86%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |