796.00
+20(+2.58%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 776 | 796 | 796 | 800 | 776 | 2.18M |
| December 04, 2025 | 811 | 776 | 776 | 811 | 776 | 2.99M |
| December 03, 2025 | 787 | 805 | 805 | 805 | 782 | 3.68M |
| December 02, 2025 | 790 | 778 | 778 | 797 | 763 | 5.92M |
| December 01, 2025 | 820 | 785 | 785 | 821 | 782 | 4.47M |
| November 28, 2025 | 817 | 819 | 819 | 845 | 811 | 5.32M |
| November 27, 2025 | 805 | 811 | 811 | 826 | 802 | 2.45M |
| November 26, 2025 | 848 | 803 | 803 | 848 | 798 | 4.25M |
| November 25, 2025 | 834 | 829 | 829 | 864 | 820 | 7.57M |
| November 24, 2025 | 790 | 810 | 810 | 834 | 781 | 36.64M |
| November 21, 2025 | 788 | 774 | 774 | 792 | 771 | 4.13M |
| November 20, 2025 | 815 | 808 | 808 | 820 | 792 | 4.28M |
| November 19, 2025 | 752 | 770 | 770 | 794 | 752 | 4.99M |
| November 18, 2025 | 766 | 746 | 746 | 799 | 745 | 5.42M |
| November 17, 2025 | 792 | 774 | 774 | 797 | 763 | 4.33M |
| November 14, 2025 | 785 | 787 | 787 | 807 | 775 | 4.25M |
| November 13, 2025 | 788 | 807 | 807 | 811 | 776 | 5.48M |
| November 12, 2025 | 760 | 798 | 798 | 808 | 759 | 6.09M |
| November 11, 2025 | 752 | 760 | 760 | 775 | 751 | 4.5M |
| November 10, 2025 | 743 | 744 | 744 | 755 | 739 | 2.86M |
| November 07, 2025 | 755 | 741 | 741 | 764 | 741 | 2.94M |
| November 06, 2025 | 765 | 753 | 753 | 772 | 746 | 5.44M |
| November 05, 2025 | 738 | 762 | 762 | 766 | 735 | 5.86M |
| November 04, 2025 | 796 | 776 | 776 | 811 | 773 | 4.8M |
| November 03, 2025 | 809 | 811 | 811 | 823 | 795 | 4.81M |
| October 31, 2025 | 804 | 819 | 819 | 840 | 790 | 5.34M |
| October 30, 2025 | 796 | 804 | 804 | 829 | 783 | 6.31M |
| October 29, 2025 | 778 | 788 | 788 | 806 | 758 | 6.14M |
| October 28, 2025 | 732 | 742 | 742 | 744 | 724 | 3.91M |
| October 27, 2025 | 748 | 738 | 738 | 754 | 717 | 5.65M |
| October 23, 2025 | 685 | 692 | 692 | 708 | 682 | 2.64M |
| October 22, 2025 | 681 | 693 | 693 | 694 | 675 | 3.02M |
| October 21, 2025 | 667 | 677 | 677 | 691 | 666 | 2.86M |
| October 20, 2025 | 667 | 656 | 656 | 668 | 650 | 3.09M |
| October 17, 2025 | 676 | 662 | 662 | 684 | 660 | 3.8M |
| October 16, 2025 | 694 | 694 | 694 | 707 | 690 | 4.21M |
| October 15, 2025 | 670 | 687 | 687 | 704 | 667 | 5.56M |
| October 14, 2025 | 654 | 663 | 663 | 708 | 654 | 9.64M |
| October 13, 2025 | 601 | 644 | 644 | 647 | 599 | 5.53M |
| October 09, 2025 | 640 | 622 | 622 | 641 | 618 | 3.22M |
| October 08, 2025 | 642 | 632 | 632 | 645 | 630 | 3.12M |
| October 07, 2025 | 648 | 648 | 648 | 659 | 637 | 4.11M |
| October 03, 2025 | 621 | 639 | 639 | 640 | 621 | 2.7M |
| October 02, 2025 | 627 | 634 | 634 | 648 | 616 | 5.68M |
| October 01, 2025 | 580 | 606 | 606 | 624 | 580 | 3.72M |
| September 30, 2025 | 569 | 579 | 579 | 585 | 568 | 2.4M |
| September 26, 2025 | 589 | 564 | 564 | 591 | 563 | 3.18M |
| September 25, 2025 | 604 | 596 | 596 | 610 | 592 | 2.55M |
| September 24, 2025 | 604 | 603 | 603 | 606 | 585 | 3.17M |
| September 23, 2025 | 613 | 614 | 614 | 633 | 603 | 4.82M |
| September 22, 2025 | 591 | 595 | 595 | 606 | 590 | 3.22M |
| September 19, 2025 | 614 | 598 | 598 | 616 | 592 | 4.39M |
| September 18, 2025 | 568 | 614 | 614 | 617 | 566 | 4.29M |
| September 17, 2025 | 556 | 566 | 566 | 574 | 555 | 1.74M |
| September 16, 2025 | 550 | 556 | 556 | 560 | 550 | 1.41M |
| September 15, 2025 | 569 | 552 | 552 | 569 | 550 | 2.07M |
| 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 |