692.00
-1(-0.14%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |