678.00
+23(+3.51%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 662 | 678 | 678 | 683 | 661 | 7.5M |
| January 13, 2026 | 672 | 655 | 655 | 676 | 651 | 7.14M |
| January 12, 2026 | 654 | 666 | 666 | 679 | 654 | 10.33M |
| January 09, 2026 | 631 | 637 | 637 | 653 | 628 | 9.21M |
| January 08, 2026 | 644 | 632 | 632 | 648 | 632 | 5.56M |
| January 07, 2026 | 667 | 643 | 643 | 667 | 640 | 9.06M |
| January 06, 2026 | 641 | 662 | 662 | 662 | 640 | 7.71M |
| January 05, 2026 | 649 | 634 | 634 | 654 | 626 | 10.69M |
| January 02, 2026 | 684 | 643 | 643 | 687 | 636 | 14.17M |
| December 31, 2025 | 696 | 687 | 687 | 698 | 676 | 5.22M |
| December 30, 2025 | 696 | 692 | 692 | 696 | 683 | 4.22M |
| December 29, 2025 | 701 | 697 | 697 | 702 | 687 | 4.45M |
| December 26, 2025 | 672 | 697 | 697 | 703 | 668 | 10.02M |
| December 24, 2025 | 656 | 668 | 668 | 670 | 651 | 9.83M |
| December 23, 2025 | 656 | 651 | 651 | 657 | 640 | 6.22M |
| December 22, 2025 | 626 | 650 | 650 | 651 | 625 | 12.06M |
| December 19, 2025 | 597 | 608 | 608 | 620 | 596 | 9.83M |
| December 18, 2025 | 581 | 589 | 589 | 593 | 577 | 4.25M |
| December 17, 2025 | 596 | 586 | 586 | 599 | 583 | 7.18M |
| December 16, 2025 | 603 | 594 | 594 | 611 | 585 | 8.74M |
| December 15, 2025 | 603 | 603 | 603 | 610 | 600 | 6.24M |
| December 12, 2025 | 609 | 618 | 618 | 620 | 607 | 7.43M |
| December 11, 2025 | 623 | 603 | 603 | 623 | 601 | 9.87M |
| December 10, 2025 | 596 | 616 | 616 | 622 | 588 | 12.94M |
| December 09, 2025 | 587 | 596 | 596 | 601 | 586 | 8.47M |
| December 08, 2025 | 597 | 588 | 588 | 602 | 586 | 7.53M |
| December 05, 2025 | 582 | 597 | 597 | 598 | 575 | 9.38M |
| 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 |