544.00
-23(-4.06%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 05, 2025 | 450 | 439 | 439 | 453 | 439 | 7.7M |
| September 04, 2025 | 446 | 436.5 | 436.5 | 449 | 427 | 8.72M |
| September 03, 2025 | 437 | 442 | 442 | 445 | 433 | 7.6M |
| September 02, 2025 | 466 | 435 | 435 | 466 | 428.5 | 16.84M |
| September 01, 2025 | 499.5 | 456.5 | 456.5 | 499.5 | 454.5 | 14.52M |
| August 29, 2025 | 494 | 505 | 505 | 514 | 492 | 12.16M |
| August 28, 2025 | 480.5 | 486 | 486 | 487 | 471.5 | 7.06M |
| August 27, 2025 | 465 | 476 | 476 | 487 | 463.5 | 12.23M |
| August 26, 2025 | 467.5 | 458 | 458 | 470.5 | 450 | 6.29M |
| August 25, 2025 | 474 | 465.5 | 465.5 | 480 | 458 | 7.52M |
| August 22, 2025 | 453.5 | 459 | 459 | 466 | 452 | 9.32M |
| August 21, 2025 | 449 | 449 | 449 | 460 | 445 | 10.38M |
| August 20, 2025 | 450 | 443.5 | 443.5 | 463 | 443 | 15.07M |
| August 19, 2025 | 485 | 468 | 468 | 492 | 467.5 | 15.17M |