521.00
-7(-1.33%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 528 | 521 | 521 | 528 | 517 | 4.15M |
| January 14, 2026 | 521 | 528 | 528 | 529 | 521 | 4.77M |
| January 13, 2026 | 541 | 518 | 518 | 544 | 517 | 9.64M |
| January 12, 2026 | 538 | 546 | 546 | 546 | 534 | 6.06M |
| January 09, 2026 | 526 | 529 | 529 | 532 | 517 | 7.4M |
| January 08, 2026 | 540 | 530 | 530 | 542 | 530 | 6.59M |
| January 07, 2026 | 539 | 543 | 543 | 547 | 535 | 4.75M |
| January 06, 2026 | 545 | 539 | 539 | 548 | 538 | 4.61M |
| January 05, 2026 | 555 | 546 | 546 | 558 | 546 | 5.39M |
| January 02, 2026 | 554 | 555 | 555 | 563 | 552 | 3.74M |
| December 31, 2025 | 542 | 548 | 548 | 553 | 541 | 2.71M |
| December 30, 2025 | 545 | 540 | 540 | 548 | 535 | 3.63M |
| December 29, 2025 | 554 | 543 | 543 | 557 | 543 | 3.13M |
| December 26, 2025 | 548 | 551 | 551 | 556 | 545 | 8.47M |
| December 24, 2025 | 547 | 544 | 544 | 551 | 540 | 10.01M |
| December 23, 2025 | 552 | 546 | 546 | 555 | 546 | 9.18M |
| December 22, 2025 | 555 | 550 | 550 | 562 | 550 | 9.13M |
| December 19, 2025 | 556 | 550 | 550 | 564 | 550 | 13.18M |
| December 18, 2025 | 566 | 554 | 554 | 580 | 553 | 12.5M |
| December 17, 2025 | 590 | 577 | 577 | 595 | 577 | 9.75M |
| December 16, 2025 | 580 | 586 | 586 | 600 | 576 | 10.58M |
| December 15, 2025 | 585 | 584 | 584 | 588 | 581 | 2.56M |
| December 12, 2025 | 596 | 588 | 588 | 599 | 588 | 1.87M |
| December 11, 2025 | 599 | 592 | 592 | 601 | 587 | 2.71M |
| December 10, 2025 | 601 | 595 | 595 | 608 | 595 | 1.89M |
| December 09, 2025 | 607 | 596 | 596 | 610 | 594 | 2.65M |
| December 08, 2025 | 608 | 602 | 602 | 608 | 599 | 2.6M |
| December 05, 2025 | 611 | 609 | 609 | 614 | 603 | 2.23M |
| December 04, 2025 | 619 | 607 | 607 | 621 | 605 | 2.83M |
| December 03, 2025 | 610 | 616 | 616 | 622 | 607 | 3.54M |
| December 02, 2025 | 607 | 607 | 607 | 608 | 601 | 1.99M |
| December 01, 2025 | 602 | 603 | 603 | 614 | 602 | 2.34M |
| November 28, 2025 | 611 | 601 | 601 | 612 | 601 | 3.4M |
| November 27, 2025 | 612 | 611 | 611 | 619 | 610 | 2.85M |
| November 26, 2025 | 594 | 612 | 612 | 616 | 594 | 3.7M |
| November 25, 2025 | 589 | 590 | 590 | 594 | 584 | 3.91M |
| November 24, 2025 | 580 | 585 | 585 | 593 | 579 | 7.31M |
| November 21, 2025 | 559 | 573 | 573 | 583 | 557 | 4.7M |
| November 20, 2025 | 581 | 573 | 573 | 583 | 571 | 3.67M |
| November 19, 2025 | 565 | 566 | 566 | 578 | 562 | 4.41M |
| November 18, 2025 | 586 | 563 | 563 | 598 | 563 | 11M |
| November 17, 2025 | 637 | 610 | 610 | 637 | 610 | 6.42M |
| November 14, 2025 | 625 | 633 | 633 | 638 | 625 | 3.55M |
| November 13, 2025 | 648 | 633 | 633 | 649 | 633 | 5.1M |
| November 12, 2025 | 664 | 647 | 647 | 664 | 646 | 6.07M |
| November 11, 2025 | 668 | 661 | 661 | 673 | 661 | 2.66M |
| November 10, 2025 | 670 | 663 | 663 | 672 | 662 | 2.59M |
| November 07, 2025 | 678 | 664 | 664 | 678 | 663 | 3.58M |
| November 06, 2025 | 679 | 681 | 681 | 685 | 677 | 2.99M |
| November 05, 2025 | 684 | 681 | 681 | 684 | 666 | 3.42M |
| November 04, 2025 | 698 | 688 | 688 | 705 | 687 | 2.54M |
| November 03, 2025 | 692 | 691 | 691 | 702 | 689 | 3.1M |
| October 31, 2025 | 709 | 697 | 697 | 709 | 697 | 2.62M |
| October 30, 2025 | 709 | 709 | 709 | 714 | 702 | 2.37M |
| October 29, 2025 | 712 | 709 | 709 | 716 | 708 | 1.53M |
| October 28, 2025 | 714 | 709 | 709 | 715 | 705 | 1.9M |
| October 27, 2025 | 710 | 714 | 714 | 714 | 702 | 3.52M |
| October 23, 2025 | 695 | 698 | 698 | 702 | 693 | 1.71M |
| October 22, 2025 | 691 | 699 | 699 | 699 | 690 | 1.17M |
| October 21, 2025 | 691 | 691 | 691 | 698 | 689 | 1.53M |