559.00
+13(+2.38%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 29, 2025 | 552 | 559 | 559 | 562 | 548 | 2.75M |
| May 28, 2025 | 546 | 546 | 546 | 556 | 541 | 1.96M |
| May 27, 2025 | 538 | 536 | 536 | 545 | 535 | 847,678 |
| May 26, 2025 | 545 | 540 | 540 | 546 | 536 | 1.02M |
| May 23, 2025 | 563 | 542 | 542 | 565 | 534 | 2.84M |
| May 22, 2025 | 548 | 556 | 556 | 556 | 546 | 1.33M |
| May 21, 2025 | 548 | 555 | 555 | 558 | 543 | 2.26M |
| May 20, 2025 | 550 | 542 | 542 | 558 | 540 | 3.22M |
| May 19, 2025 | 536 | 550 | 550 | 558 | 536 | 4.33M |
| May 16, 2025 | 511 | 540 | 540 | 546 | 500 | 7.81M |
| May 15, 2025 | 483.5 | 509 | 509 | 509 | 483.5 | 5.91M |
| May 14, 2025 | 459 | 463 | 463 | 466 | 454 | 1.76M |
| May 13, 2025 | 458.5 | 455 | 455 | 461 | 449 | 1.49M |
| May 12, 2025 | 460 | 454 | 454 | 460 | 449.5 | 1.09M |
| May 09, 2025 | 444 | 453 | 453 | 460 | 439.5 | 1.76M |
| May 08, 2025 | 434 | 442 | 442 | 444 | 431.5 | 1.18M |
| May 07, 2025 | 432 | 434 | 434 | 437.5 | 431 | 1.09M |
| May 06, 2025 | 428 | 434 | 434 | 438.5 | 423.5 | 1.23M |
| May 05, 2025 | 442.5 | 429.5 | 429.5 | 442.5 | 422.5 | 2.13M |
| May 02, 2025 | 446 | 438.5 | 438.5 | 448.5 | 433 | 2.43M |
| May 01, 2025 | 462 | 442 | 442 | 462 | 441.5 | 2.79M |
| April 30, 2025 | 462 | 442 | 442 | 462 | 441.5 | 2.8M |
| April 29, 2025 | 456 | 462 | 462 | 465 | 453 | 1.35M |
| April 28, 2025 | 454 | 454.5 | 454.5 | 457.5 | 452 | 797,344 |
| April 25, 2025 | 469 | 454.5 | 454.5 | 470 | 453 | 1.65M |
| April 24, 2025 | 472 | 460.5 | 460.5 | 475 | 460.5 | 1.47M |
| April 23, 2025 | 454 | 469 | 469 | 474.5 | 453 | 2.82M |
| April 22, 2025 | 450 | 442 | 442 | 453 | 440 | 1.26M |
| April 21, 2025 | 458 | 454.5 | 454.5 | 461.5 | 446.5 | 1.34M |
| April 18, 2025 | 458.5 | 458 | 458 | 463 | 453.5 | 1.8M |
| April 17, 2025 | 451 | 458.5 | 458.5 | 460 | 447 | 3.74M |
| April 16, 2025 | 446 | 446.5 | 446.5 | 485 | 444 | 4.77M |
| April 15, 2025 | 434 | 450 | 450 | 458 | 428 | 2.64M |
| April 14, 2025 | 447 | 433 | 433 | 454.5 | 433 | 2.3M |
| April 11, 2025 | 427.5 | 445.5 | 445.5 | 458 | 425 | 2.9M |
| April 10, 2025 | 458.5 | 459.5 | 459.5 | 459.5 | 451.5 | 3.52M |
| April 09, 2025 | 425 | 418 | 418 | 432 | 382 | 8.36M |
| April 08, 2025 | 391 | 424 | 424 | 429 | 375.5 | 7.49M |
| April 07, 2025 | 412 | 412 | 412 | 412 | 412 | 136,268 |
| April 02, 2025 | 458.5 | 457.5 | 457.5 | 469.5 | 448 | 3.2M |
| April 01, 2025 | 457 | 457.5 | 457.5 | 458.5 | 448 | 2.48M |
| March 31, 2025 | 437 | 456.5 | 456.5 | 463 | 436 | 4.77M |
| March 28, 2025 | 450 | 457 | 457 | 457 | 450 | 1.32M |
| March 27, 2025 | 450 | 457 | 457 | 457 | 450 | 1.33M |
| March 26, 2025 | 458 | 456.5 | 456.5 | 461 | 449 | 1.87M |
| March 25, 2025 | 435.5 | 454.5 | 454.5 | 454.5 | 435.5 | 2.77M |
| March 24, 2025 | 437 | 433.5 | 433.5 | 440 | 430.5 | 1.17M |
| March 21, 2025 | 437 | 437.5 | 437.5 | 439 | 432.5 | 1.52M |
| March 20, 2025 | 433 | 435.5 | 435.5 | 438 | 433 | 1.1M |
| March 19, 2025 | 429 | 427 | 427 | 435 | 422 | 2.16M |
| March 18, 2025 | 416.5 | 429 | 429 | 430 | 414.5 | 3.31M |
| March 17, 2025 | 415 | 409 | 409 | 423 | 408 | 5.11M |
| March 14, 2025 | 429 | 413.5 | 413.5 | 432.5 | 411 | 7.71M |
| March 13, 2025 | 438 | 424 | 424 | 454 | 424 | 7.72M |
| March 12, 2025 | 429.5 | 419 | 419 | 441 | 418 | 2.58M |
| March 11, 2025 | 420.5 | 420.5 | 420.5 | 426 | 413.5 | 1.67M |
| March 10, 2025 | 441 | 429.5 | 429.5 | 441 | 429.5 | 1.03M |
| March 07, 2025 | 445 | 439.5 | 439.5 | 447.5 | 432.5 | 1.98M |
| March 06, 2025 | 458 | 448 | 448 | 462 | 445 | 1.98M |
| March 05, 2025 | 457.5 | 452.5 | 452.5 | 470.5 | 451 | 5.57M |