571.00
-3(-0.52%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 570 | 571 | 571 | 575 | 560 | 2.4M |
| September 11, 2025 | 580 | 574 | 574 | 584 | 570 | 2.16M |
| September 10, 2025 | 577 | 580 | 580 | 589 | 577 | 3.06M |
| September 09, 2025 | 562 | 576 | 576 | 584 | 560 | 2.5M |
| September 08, 2025 | 572 | 570 | 570 | 574 | 561 | 1.92M |
| September 05, 2025 | 550 | 572 | 572 | 575 | 546 | 3.19M |
| September 04, 2025 | 546 | 543 | 543 | 551 | 539 | 1.64M |
| September 03, 2025 | 556 | 546 | 546 | 556 | 543 | 2.4M |
| September 02, 2025 | 585 | 556 | 556 | 586 | 553 | 3.76M |
| September 01, 2025 | 580 | 559 | 559 | 587 | 559 | 3.39M |
| August 29, 2025 | 556 | 581 | 581 | 597 | 553 | 7.41M |
| August 28, 2025 | 547 | 556 | 556 | 560 | 542 | 1.98M |
| August 27, 2025 | 535 | 549 | 549 | 568 | 532 | 5.49M |
| August 26, 2025 | 510 | 535 | 535 | 540 | 509 | 3.19M |
| August 25, 2025 | 514 | 512 | 512 | 518 | 504 | 1.66M |
| August 22, 2025 | 501 | 497 | 497 | 505 | 495 | 1.81M |
| August 21, 2025 | 498.5 | 504 | 504 | 509 | 498.5 | 1.57M |
| August 20, 2025 | 504 | 491 | 491 | 513 | 490 | 2.05M |
| August 19, 2025 | 526 | 513 | 513 | 532 | 513 | 1.7M |
| August 18, 2025 | 519 | 528 | 528 | 529 | 512 | 1.43M |
| August 15, 2025 | 515 | 521 | 521 | 526 | 508 | 1.92M |
| August 14, 2025 | 510 | 515 | 515 | 515 | 499.5 | 1.91M |
| August 13, 2025 | 513 | 509 | 509 | 518 | 507 | 2.31M |
| August 12, 2025 | 519 | 505 | 505 | 522 | 502 | 1.75M |
| August 11, 2025 | 509 | 518 | 518 | 520 | 504 | 3.73M |
| August 08, 2025 | 496.5 | 502 | 502 | 510 | 494.5 | 3.4M |
| August 07, 2025 | 489.5 | 494.5 | 494.5 | 503 | 488 | 3.77M |
| August 06, 2025 | 496.5 | 494.5 | 494.5 | 504 | 490.5 | 3.02M |
| August 05, 2025 | 494.5 | 494 | 494 | 497.5 | 486 | 4.66M |
| August 04, 2025 | 479.5 | 494.5 | 494.5 | 495 | 472.5 | 11.72M |
| August 01, 2025 | 434 | 473.5 | 473.5 | 473.5 | 434 | 5.09M |
| July 31, 2025 | 410 | 430.5 | 430.5 | 434.5 | 407 | 3.83M |
| July 30, 2025 | 408 | 410 | 410 | 412.5 | 407 | 1.73M |
| July 29, 2025 | 412.5 | 407.5 | 407.5 | 413 | 400.5 | 2.64M |
| July 28, 2025 | 410 | 408.5 | 408.5 | 419 | 408 | 2.55M |
| July 25, 2025 | 407 | 405 | 405 | 410.5 | 402 | 1.01M |
| July 24, 2025 | 411.5 | 407.5 | 407.5 | 416 | 403.5 | 2.7M |
| July 23, 2025 | 427.5 | 409 | 409 | 427.5 | 402.5 | 4.81M |
| July 22, 2025 | 432.5 | 425 | 425 | 451 | 422.5 | 4.07M |
| July 21, 2025 | 435 | 429.5 | 429.5 | 436.5 | 426 | 1.58M |
| July 18, 2025 | 435 | 434.5 | 434.5 | 437 | 428.5 | 1.79M |
| July 17, 2025 | 435 | 432 | 432 | 440 | 430 | 1.94M |
| July 16, 2025 | 429 | 431 | 431 | 440 | 428.5 | 2.56M |
| July 15, 2025 | 425 | 427 | 427 | 438 | 424.5 | 2.41M |
| July 14, 2025 | 427.5 | 424.5 | 424.5 | 432 | 422.5 | 1.26M |
| July 11, 2025 | 430 | 429.5 | 429.5 | 432 | 423 | 2.19M |
| July 10, 2025 | 423 | 426 | 426 | 429 | 421 | 2.78M |
| July 09, 2025 | 430 | 425 | 425 | 431 | 419 | 2.45M |
| July 08, 2025 | 418 | 428 | 428 | 433 | 416.5 | 5.03M |
| July 07, 2025 | 434 | 432.5 | 432.5 | 436.5 | 427 | 1.84M |
| July 04, 2025 | 435 | 435 | 435 | 442.5 | 432.5 | 2.04M |
| July 03, 2025 | 434.5 | 434.5 | 434.5 | 439 | 430.5 | 3.6M |
| July 02, 2025 | 431.5 | 437.5 | 437.5 | 446 | 431.5 | 2.87M |
| July 01, 2025 | 442.5 | 438.5 | 438.5 | 463.5 | 437 | 6.02M |
| June 30, 2025 | 432.5 | 442.5 | 442.5 | 449.5 | 427 | 6.41M |
| June 27, 2025 | 417 | 429.5 | 429.5 | 437 | 415.5 | 8.14M |
| June 26, 2025 | 409 | 430 | 430 | 430 | 402 | 8.52M |
| June 25, 2025 | 384 | 391 | 391 | 392.5 | 380.5 | 4.2M |
| June 24, 2025 | 357 | 373.5 | 373.5 | 379.5 | 356 | 3.87M |
| June 23, 2025 | 344 | 354.5 | 354.5 | 356.5 | 341.5 | 1.34M |