492.00
+2(+0.41%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 05, 2025 | 491 | 492 | 492 | 503 | 491 | 887,866 |
| February 04, 2025 | 497 | 490 | 490 | 501 | 481 | 1.17M |
| February 03, 2025 | 490 | 495 | 495 | 506 | 489.5 | 1.66M |
| January 22, 2025 | 522 | 512 | 512 | 529 | 510 | 1.66M |
| January 21, 2025 | 517 | 515 | 515 | 533 | 509 | 2.35M |
| January 20, 2025 | 501 | 515 | 515 | 524 | 499.5 | 3.27M |
| January 17, 2025 | 490 | 510 | 510 | 515 | 488.5 | 4.8M |
| January 16, 2025 | 486 | 486 | 486 | 496 | 482 | 2.38M |
| January 15, 2025 | 483 | 481 | 481 | 484.5 | 472 | 1.61M |
| January 14, 2025 | 496.5 | 488 | 488 | 503 | 484.5 | 1.61M |
| January 13, 2025 | 493 | 489 | 489 | 500 | 482.5 | 2.22M |
| January 10, 2025 | 494.5 | 493 | 493 | 499.5 | 486 | 1.51M |
| January 09, 2025 | 505 | 496 | 496 | 510 | 495 | 1.63M |
| January 08, 2025 | 505 | 505 | 505 | 515 | 502 | 1.82M |
| January 07, 2025 | 493 | 511 | 511 | 518 | 490.5 | 3.93M |
| January 06, 2025 | 480 | 487.5 | 487.5 | 497 | 477 | 2.65M |
| January 03, 2025 | 460 | 473 | 473 | 483 | 457.5 | 2.4M |
| January 02, 2025 | 479 | 456 | 456 | 497 | 456 | 4.24M |
| December 31, 2024 | 466.5 | 482 | 482 | 487.5 | 462.5 | 3.8M |
| December 30, 2024 | 445.5 | 461 | 461 | 470 | 445 | 1.6M |
| December 27, 2024 | 446.5 | 446.5 | 446.5 | 452.5 | 446.5 | 452,209 |
| December 26, 2024 | 454.5 | 448.5 | 448.5 | 458 | 447.5 | 663,820 |
| December 25, 2024 | 445.5 | 451.5 | 451.5 | 459 | 445 | 914,700 |
| December 24, 2024 | 462 | 445.5 | 445.5 | 462 | 445.5 | 1.34M |
| December 23, 2024 | 465 | 457 | 457 | 465.5 | 452 | 1.47M |
| December 20, 2024 | 464 | 462 | 462 | 469.5 | 455.5 | 1.35M |
| December 19, 2024 | 470 | 465 | 465 | 481.5 | 465 | 1.76M |
| December 18, 2024 | 472 | 477 | 477 | 477.5 | 466.5 | 1.84M |
| December 17, 2024 | 461.5 | 474 | 474 | 474 | 454.5 | 2.55M |
| December 16, 2024 | 465.5 | 462.5 | 462.5 | 477 | 461 | 2.14M |
| December 13, 2024 | 454.5 | 463 | 463 | 466 | 454.5 | 1.01M |
| December 12, 2024 | 450 | 457 | 457 | 462.5 | 444.5 | 1.62M |
| December 11, 2024 | 446 | 448 | 448 | 449 | 430.5 | 2.88M |
| December 10, 2024 | 458.5 | 456 | 456 | 466 | 456 | 1.61M |
| December 09, 2024 | 458 | 458.5 | 458.5 | 468.5 | 452 | 1.61M |
| December 06, 2024 | 459 | 456.5 | 456.5 | 463.5 | 451 | 1.81M |
| December 05, 2024 | 450 | 458 | 458 | 477.5 | 450 | 3.2M |
| December 04, 2024 | 436.5 | 450 | 450 | 452 | 436.5 | 2.47M |
| December 03, 2024 | 442 | 441 | 441 | 447.5 | 433.5 | 2.35M |
| December 02, 2024 | 425 | 441 | 441 | 446 | 425 | 3.44M |
| November 29, 2024 | 410 | 428.5 | 428.5 | 437 | 408 | 4.48M |
| November 28, 2024 | 409 | 413 | 413 | 413 | 405 | 1.63M |
| November 27, 2024 | 403 | 410 | 410 | 417 | 403 | 2.89M |
| November 26, 2024 | 398 | 405 | 405 | 411 | 396.5 | 1.38M |
| November 25, 2024 | 409.5 | 399.5 | 399.5 | 410 | 393 | 2.52M |
| November 22, 2024 | 414 | 408.5 | 408.5 | 418 | 407.5 | 2.46M |
| November 21, 2024 | 403 | 412 | 412 | 420 | 400.5 | 4.08M |
| November 20, 2024 | 412 | 403.5 | 403.5 | 415 | 398 | 4.5M |
| November 19, 2024 | 384 | 393 | 393 | 393 | 382.5 | 3.93M |
| November 18, 2024 | 381 | 384 | 384 | 388 | 373 | 3.29M |
| November 15, 2024 | 381 | 378 | 378 | 384.5 | 376.5 | 1.75M |
| November 14, 2024 | 380.5 | 378 | 378 | 383 | 373 | 2.93M |
| November 13, 2024 | 361 | 378 | 378 | 379.5 | 359 | 5.26M |
| November 12, 2024 | 345 | 345 | 345 | 354 | 345 | 847,549 |
| November 11, 2024 | 348 | 346 | 346 | 348 | 336 | 911,684 |
| November 08, 2024 | 350 | 346.5 | 346.5 | 364.5 | 346.5 | 1.21M |
| November 07, 2024 | 340.5 | 349 | 349 | 350 | 340.5 | 661,543 |
| November 06, 2024 | 340.5 | 342.5 | 342.5 | 348 | 340 | 467,907 |
| November 05, 2024 | 342 | 340.5 | 340.5 | 343.5 | 340.5 | 336,600 |
| November 04, 2024 | 342.5 | 342.5 | 342.5 | 346 | 340 | 343,399 |