591.00
+9(+1.55%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 592 | 582 | 582 | 603 | 582 | 7.64M |
| December 03, 2025 | 605 | 589 | 589 | 612 | 586 | 11.24M |
| December 02, 2025 | 620 | 600 | 600 | 640 | 596 | 18.23M |
| December 01, 2025 | 628 | 622 | 622 | 628 | 594 | 17.61M |
| November 28, 2025 | 630 | 633 | 633 | 638 | 618 | 10.58M |
| November 27, 2025 | 621 | 627 | 627 | 638 | 613 | 18.65M |
| November 26, 2025 | 600 | 610 | 610 | 614 | 582 | 23.85M |
| November 25, 2025 | 556 | 594 | 594 | 594 | 555 | 21.7M |
| November 24, 2025 | 571 | 540 | 540 | 571 | 534 | 42.79M |
| November 21, 2025 | 551 | 550 | 550 | 564 | 539 | 17.11M |
| November 20, 2025 | 564 | 574 | 574 | 574 | 564 | 15.61M |
| November 19, 2025 | 518 | 522 | 522 | 537 | 514 | 14.26M |
| November 18, 2025 | 530 | 507 | 507 | 540 | 500 | 11.81M |
| November 17, 2025 | 565 | 537 | 537 | 574 | 533 | 12.11M |
| November 14, 2025 | 553 | 544 | 544 | 567 | 539 | 11.72M |
| November 13, 2025 | 560 | 567 | 567 | 576 | 545 | 25.84M |
| November 12, 2025 | 540 | 548 | 548 | 548 | 539 | 5.56M |
| November 11, 2025 | 486 | 498.5 | 498.5 | 508 | 483 | 20.96M |
| November 10, 2025 | 473 | 482 | 482 | 493 | 470 | 15.67M |
| November 07, 2025 | 479.5 | 464.5 | 464.5 | 485 | 464 | 8.64M |
| November 06, 2025 | 496 | 478.5 | 478.5 | 499.5 | 473.5 | 15.58M |
| November 05, 2025 | 461 | 464.5 | 464.5 | 473 | 446 | 14.48M |
| November 04, 2025 | 498 | 483 | 483 | 507 | 483 | 17.07M |
| November 03, 2025 | 480 | 493 | 493 | 499.5 | 468 | 26.93M |
| October 31, 2025 | 447.5 | 465.5 | 465.5 | 465.5 | 443 | 22.39M |
| October 30, 2025 | 416 | 423.5 | 423.5 | 430 | 410 | 7.19M |
| October 29, 2025 | 432 | 416 | 416 | 438 | 413.5 | 7.63M |
| October 28, 2025 | 409.5 | 422.5 | 422.5 | 426 | 406 | 5.14M |
| October 27, 2025 | 411 | 408 | 408 | 413 | 404 | 3.59M |
| October 23, 2025 | 395 | 399 | 399 | 400.5 | 388.5 | 7.76M |
| October 22, 2025 | 421.5 | 400.5 | 400.5 | 421.5 | 398.5 | 8.29M |
| October 21, 2025 | 417 | 420.5 | 420.5 | 426 | 415 | 3.94M |
| October 20, 2025 | 405 | 414 | 414 | 416 | 405 | 5.3M |
| October 17, 2025 | 412 | 404 | 404 | 412 | 399 | 7.67M |
| October 16, 2025 | 415 | 416 | 416 | 421 | 406 | 7.38M |
| October 15, 2025 | 413.5 | 413 | 413 | 424 | 409 | 4.28M |
| October 14, 2025 | 431 | 411.5 | 411.5 | 434 | 410 | 6.24M |
| October 13, 2025 | 415 | 425.5 | 425.5 | 427.5 | 411.5 | 4.21M |
| October 09, 2025 | 438.5 | 434 | 434 | 442 | 429 | 4.01M |
| October 08, 2025 | 430 | 435.5 | 435.5 | 443 | 429 | 4.68M |
| October 07, 2025 | 443.5 | 431 | 431 | 450.5 | 428 | 7M |
| October 03, 2025 | 437 | 441.5 | 441.5 | 442.5 | 434.5 | 3.48M |
| October 02, 2025 | 434.5 | 435 | 435 | 453.5 | 431 | 8.37M |
| October 01, 2025 | 438.5 | 435 | 435 | 445.5 | 432 | 6.32M |
| September 30, 2025 | 422.5 | 435.5 | 435.5 | 436.5 | 420 | 6.66M |
| September 26, 2025 | 435 | 412.5 | 412.5 | 439 | 409 | 10.92M |
| September 25, 2025 | 455 | 438 | 438 | 460 | 438 | 5.83M |
| September 24, 2025 | 455 | 459 | 459 | 462 | 440.5 | 6.52M |
| September 23, 2025 | 460 | 455 | 455 | 464.5 | 454 | 8.14M |
| September 22, 2025 | 444 | 449.5 | 449.5 | 454 | 437.5 | 6.61M |
| September 19, 2025 | 450 | 435.5 | 435.5 | 450 | 433 | 9.96M |
| September 18, 2025 | 448 | 443.5 | 443.5 | 450 | 436 | 9.11M |
| September 17, 2025 | 456 | 448 | 448 | 457 | 448 | 6.96M |
| September 16, 2025 | 470.5 | 459 | 459 | 470.5 | 453.5 | 7.05M |
| September 15, 2025 | 483.5 | 469 | 469 | 483.5 | 449 | 10.34M |
| September 12, 2025 | 501 | 487 | 487 | 501 | 484.5 | 9.15M |
| September 11, 2025 | 499 | 493.5 | 493.5 | 512 | 483 | 16.28M |
| September 10, 2025 | 475 | 489 | 489 | 501 | 472 | 16.01M |
| September 09, 2025 | 457.5 | 465 | 465 | 477.5 | 453 | 14.83M |
| September 08, 2025 | 443.5 | 449 | 449 | 451.5 | 434.5 | 5.08M |