592.00
-6(-1.00%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 11, 2025 | 596 | 592 | 592 | 597 | 588 | 226,453 |
| December 10, 2025 | 591 | 598 | 598 | 599 | 591 | 150,941 |
| December 09, 2025 | 595 | 591 | 591 | 595 | 588 | 155,901 |
| December 08, 2025 | 586 | 594 | 594 | 594 | 586 | 139,965 |
| December 05, 2025 | 585 | 588 | 588 | 590 | 583 | 137,893 |
| December 04, 2025 | 584 | 588 | 588 | 589 | 583 | 144,450 |
| December 03, 2025 | 589 | 586 | 586 | 595 | 582 | 276,877 |
| December 02, 2025 | 591 | 589 | 589 | 600 | 587 | 188,095 |
| December 01, 2025 | 602 | 589 | 589 | 607 | 589 | 368,993 |
| November 28, 2025 | 600 | 610 | 610 | 610 | 597 | 230,488 |
| November 27, 2025 | 596 | 602 | 602 | 609 | 596 | 199,366 |
| November 26, 2025 | 600 | 605 | 605 | 607 | 597 | 226,755 |
| November 25, 2025 | 621 | 602 | 602 | 621 | 593 | 333,777 |
| November 24, 2025 | 616 | 618 | 618 | 633 | 614 | 1.13M |
| November 21, 2025 | 607 | 621 | 621 | 622 | 603 | 491,253 |
| November 20, 2025 | 596 | 607 | 607 | 607 | 593 | 330,332 |
| November 19, 2025 | 597 | 600 | 600 | 600 | 590 | 262,077 |
| November 18, 2025 | 584 | 593 | 593 | 594 | 583 | 280,321 |
| November 17, 2025 | 585 | 601 | 601 | 603 | 585 | 535,821 |
| November 14, 2025 | 571 | 588 | 588 | 589 | 571 | 294,620 |
| November 13, 2025 | 578 | 574 | 574 | 578 | 572 | 181,010 |
| November 12, 2025 | 580 | 579 | 579 | 586 | 579 | 244,787 |
| November 11, 2025 | 588 | 576 | 576 | 588 | 576 | 157,771 |
| November 10, 2025 | 585 | 587 | 587 | 588 | 582 | 197,395 |
| November 07, 2025 | 578 | 583 | 583 | 588 | 578 | 196,124 |
| November 06, 2025 | 580 | 584 | 584 | 586 | 579 | 320,516 |
| November 05, 2025 | 572 | 578 | 578 | 578 | 568 | 209,152 |
| November 04, 2025 | 570 | 580 | 580 | 580 | 570 | 188,964 |
| November 03, 2025 | 567 | 573 | 573 | 573 | 563 | 216,179 |
| October 31, 2025 | 572 | 566 | 566 | 574 | 565 | 210,876 |
| 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 |