545.00
+6(+1.11%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 540 | 539 | 539 | 541 | 532 | 1.88M |
| September 04, 2025 | 528 | 532 | 532 | 545 | 528 | 2.8M |
| September 03, 2025 | 550 | 542 | 542 | 550 | 542 | 942,487 |
| September 02, 2025 | 546 | 547 | 547 | 550 | 540 | 1.93M |
| September 01, 2025 | 539 | 542 | 542 | 545 | 534 | 2.04M |
| August 29, 2025 | 546 | 534 | 534 | 551 | 534 | 2.62M |
| August 28, 2025 | 545 | 545 | 545 | 552 | 544 | 2.74M |
| August 27, 2025 | 542 | 545 | 545 | 548 | 539 | 2.15M |
| August 26, 2025 | 532 | 544 | 544 | 546 | 531 | 4.07M |
| August 25, 2025 | 530 | 534 | 534 | 538 | 530 | 1.04M |
| August 22, 2025 | 524 | 523 | 523 | 529 | 521 | 1.63M |
| August 21, 2025 | 526 | 525 | 525 | 531 | 523 | 2.39M |
| August 20, 2025 | 530 | 522 | 522 | 534 | 521 | 3.29M |
| August 19, 2025 | 537 | 532 | 532 | 541 | 532 | 2.37M |
| August 18, 2025 | 537 | 540 | 540 | 543 | 536 | 2.2M |
| August 15, 2025 | 540 | 540 | 540 | 542 | 534 | 1.95M |
| August 14, 2025 | 538 | 543 | 543 | 547 | 535 | 3.69M |
| August 13, 2025 | 528 | 535 | 535 | 538 | 528 | 3.13M |
| August 12, 2025 | 533 | 531 | 531 | 538 | 526 | 3.43M |
| August 11, 2025 | 539 | 533 | 533 | 539 | 532 | 1.44M |
| August 08, 2025 | 534 | 539 | 539 | 544 | 534 | 2.6M |
| August 07, 2025 | 539 | 536 | 536 | 547 | 535 | 2.76M |
| August 06, 2025 | 559 | 537 | 537 | 559 | 537 | 3.06M |
| August 05, 2025 | 552 | 559 | 559 | 562 | 548 | 3.26M |
| August 04, 2025 | 537 | 545 | 545 | 552 | 524 | 1.93M |
| August 01, 2025 | 563 | 550 | 550 | 565 | 550 | 4.18M |
| July 31, 2025 | 573 | 575 | 575 | 580 | 570 | 1.28M |
| July 30, 2025 | 576 | 577 | 577 | 579 | 570 | 976,767 |
| July 29, 2025 | 576 | 576 | 576 | 581 | 571 | 1.32M |
| July 28, 2025 | 578 | 576 | 576 | 578 | 570 | 788,767 |
| July 25, 2025 | 572 | 572 | 572 | 578 | 567 | 1.14M |
| July 24, 2025 | 577 | 572 | 572 | 579 | 570 | 838,318 |
| July 23, 2025 | 588 | 575 | 575 | 593 | 573 | 2.05M |
| July 22, 2025 | 580 | 582 | 582 | 591 | 579 | 2.4M |
| July 21, 2025 | 584 | 577 | 577 | 585 | 574 | 1.53M |
| July 18, 2025 | 585 | 585 | 585 | 587 | 581 | 1.58M |
| July 17, 2025 | 581 | 584 | 584 | 585 | 579 | 1.25M |
| July 16, 2025 | 573 | 581 | 581 | 584 | 572 | 1.93M |
| July 15, 2025 | 577 | 573 | 573 | 579 | 573 | 1.09M |
| July 14, 2025 | 582 | 580 | 580 | 582 | 576 | 1.35M |
| July 11, 2025 | 578 | 578 | 578 | 581 | 576 | 1.41M |
| July 10, 2025 | 571 | 577 | 577 | 579 | 570 | 1.58M |
| July 09, 2025 | 560 | 574 | 574 | 575 | 560 | 1.3M |
| July 08, 2025 | 572 | 562 | 562 | 573 | 557 | 1.56M |
| July 07, 2025 | 581 | 569 | 569 | 581 | 566 | 1.5M |
| July 04, 2025 | 577 | 582 | 582 | 582 | 570 | 3.29M |
| July 03, 2025 | 580 | 575 | 575 | 583 | 570 | 1.82M |
| July 02, 2025 | 561 | 578 | 578 | 580 | 560 | 2.86M |
| July 01, 2025 | 567 | 561 | 561 | 569 | 558 | 1.79M |
| June 30, 2025 | 564 | 567 | 567 | 569 | 561 | 1.22M |
| June 27, 2025 | 556 | 564 | 564 | 568 | 556 | 1.38M |
| June 26, 2025 | 557 | 560 | 560 | 566 | 555 | 2.28M |
| June 25, 2025 | 556 | 559 | 559 | 564 | 556 | 2.03M |
| June 24, 2025 | 555 | 551 | 551 | 561 | 551 | 2.44M |
| June 23, 2025 | 542 | 545 | 545 | 549 | 539 | 2.69M |
| June 20, 2025 | 549 | 550 | 550 | 556 | 544 | 2.21M |
| June 19, 2025 | 580 | 556 | 556 | 590 | 553 | 5.71M |
| June 18, 2025 | 551 | 553 | 553 | 557 | 547 | 2.01M |
| June 17, 2025 | 555 | 557 | 557 | 560 | 552 | 1.9M |
| June 16, 2025 | 544 | 550 | 550 | 552 | 543 | 1.37M |