533.00
-5(-0.93%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 537 | 533 | 533 | 541 | 529 | 1M |
| December 03, 2025 | 542 | 538 | 538 | 544 | 536 | 1.77M |
| December 02, 2025 | 532 | 542 | 542 | 542 | 527 | 2.31M |
| December 01, 2025 | 526 | 533 | 533 | 533 | 522 | 2.15M |
| November 28, 2025 | 522 | 521 | 521 | 524 | 518 | 1.31M |
| November 27, 2025 | 524 | 521 | 521 | 524 | 512 | 2.07M |
| November 26, 2025 | 508 | 521 | 521 | 522 | 508 | 2.56M |
| November 25, 2025 | 506 | 511 | 511 | 513 | 503 | 2.23M |
| November 24, 2025 | 515 | 508 | 508 | 516 | 494 | 5.88M |
| November 21, 2025 | 495 | 498 | 498 | 501 | 490 | 2.33M |
| November 20, 2025 | 494 | 496.5 | 496.5 | 497.5 | 490 | 1.69M |
| November 19, 2025 | 498.5 | 488.5 | 488.5 | 498.5 | 485 | 2.19M |
| November 18, 2025 | 497.5 | 493.5 | 493.5 | 499.5 | 490 | 2.61M |
| November 17, 2025 | 501 | 497.5 | 497.5 | 505 | 497.5 | 1.97M |
| November 14, 2025 | 497 | 503 | 503 | 510 | 495 | 2.75M |
| November 13, 2025 | 491 | 496 | 496 | 499.5 | 486.5 | 1.82M |
| November 12, 2025 | 497 | 496.5 | 496.5 | 501 | 495 | 1.59M |
| November 11, 2025 | 505 | 501 | 501 | 509 | 498.5 | 2.04M |
| November 10, 2025 | 513 | 502 | 502 | 513 | 502 | 1.66M |
| November 07, 2025 | 503 | 506 | 506 | 510 | 498.5 | 1.65M |
| November 06, 2025 | 506 | 505 | 505 | 507 | 501 | 1.24M |
| November 05, 2025 | 507 | 503 | 503 | 507 | 497 | 2.19M |
| November 04, 2025 | 507 | 506 | 506 | 514 | 502 | 2.85M |
| November 03, 2025 | 511 | 500 | 500 | 513 | 500 | 2.31M |
| October 31, 2025 | 519 | 515 | 515 | 521 | 508 | 2.35M |
| October 30, 2025 | 516 | 512 | 512 | 516 | 509 | 2M |
| October 29, 2025 | 528 | 516 | 516 | 529 | 516 | 2.08M |
| October 28, 2025 | 526 | 517 | 517 | 528 | 512 | 2.96M |
| October 27, 2025 | 541 | 525 | 525 | 542 | 523 | 2.44M |
| October 23, 2025 | 535 | 533 | 533 | 538 | 532 | 952,795 |
| October 22, 2025 | 542 | 540 | 540 | 542 | 537 | 694,050 |
| October 21, 2025 | 540 | 537 | 537 | 542 | 535 | 964,766 |
| October 20, 2025 | 540 | 531 | 531 | 541 | 529 | 1.75M |
| October 17, 2025 | 539 | 533 | 533 | 540 | 532 | 1.42M |
| October 16, 2025 | 536 | 535 | 535 | 539 | 532 | 1.48M |
| October 15, 2025 | 542 | 530 | 530 | 542 | 526 | 3.25M |
| October 14, 2025 | 557 | 541 | 541 | 563 | 541 | 2.45M |
| October 13, 2025 | 549 | 544 | 544 | 552 | 542 | 2.94M |
| October 09, 2025 | 554 | 555 | 555 | 563 | 552 | 1.83M |
| October 08, 2025 | 548 | 549 | 549 | 552 | 544 | 2.2M |
| October 07, 2025 | 535 | 546 | 546 | 549 | 534 | 1.74M |
| October 03, 2025 | 536 | 532 | 532 | 538 | 532 | 1.24M |
| October 02, 2025 | 522 | 527 | 527 | 531 | 522 | 1.41M |
| October 01, 2025 | 548 | 522 | 522 | 548 | 522 | 3.61M |
| September 30, 2025 | 549 | 550 | 550 | 555 | 540 | 3.54M |
| September 26, 2025 | 545 | 539 | 539 | 547 | 534 | 1.26M |
| September 25, 2025 | 549 | 540 | 540 | 550 | 540 | 2.09M |
| September 24, 2025 | 549 | 546 | 546 | 557 | 545 | 2.81M |
| September 23, 2025 | 542 | 540 | 540 | 546 | 540 | 1.64M |
| September 22, 2025 | 548 | 543 | 543 | 548 | 539 | 2.07M |
| September 19, 2025 | 544 | 544 | 544 | 546 | 540 | 2.48M |
| September 18, 2025 | 542 | 543 | 543 | 545 | 539 | 1.59M |
| September 17, 2025 | 545 | 542 | 542 | 546 | 536 | 1.49M |
| September 16, 2025 | 530 | 544 | 544 | 544 | 530 | 2.84M |
| September 15, 2025 | 521 | 526 | 526 | 530 | 521 | 1.51M |
| September 12, 2025 | 520 | 526 | 526 | 530 | 520 | 2.12M |
| September 11, 2025 | 515 | 525 | 525 | 533 | 511 | 3.76M |
| September 10, 2025 | 500 | 510 | 510 | 517 | 498 | 5.24M |
| September 09, 2025 | 545 | 540 | 514.5 | 547 | 536 | 3.26M |
| September 08, 2025 | 542 | 545 | 519.26 | 549 | 541 | 3.38M |