741.00
+18(+2.49%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 15, 2025 | 725 | 741 | 741 | 744 | 724 | 2.88M |
| July 14, 2025 | 735 | 723 | 723 | 749 | 723 | 3.12M |
| July 11, 2025 | 720 | 734 | 734 | 735 | 716 | 3.52M |
| July 10, 2025 | 711 | 715 | 715 | 716 | 707 | 2.23M |
| July 09, 2025 | 679 | 710 | 710 | 710 | 679 | 3.52M |
| July 08, 2025 | 671 | 684 | 684 | 692 | 663 | 3.15M |
| July 07, 2025 | 652 | 667 | 667 | 670 | 646 | 2.51M |
| July 04, 2025 | 653 | 652 | 652 | 654 | 641 | 1.43M |
| July 03, 2025 | 650 | 648 | 648 | 655 | 643 | 1.85M |
| July 02, 2025 | 633 | 638 | 638 | 641 | 624 | 1.74M |
| July 01, 2025 | 627 | 626 | 626 | 636 | 623 | 1.94M |
| June 30, 2025 | 614 | 623 | 623 | 629 | 612 | 2.33M |
| June 27, 2025 | 625 | 610 | 610 | 628 | 610 | 1.62M |
| June 26, 2025 | 636 | 622 | 622 | 641 | 622 | 1.99M |
| June 25, 2025 | 653 | 636 | 636 | 665 | 630 | 4.09M |
| June 24, 2025 | 619 | 643 | 643 | 645 | 619 | 4.51M |
| June 23, 2025 | 599 | 612 | 612 | 620 | 598 | 3.74M |
| June 20, 2025 | 600 | 611 | 611 | 621 | 595 | 6.79M |
| June 19, 2025 | 586 | 592 | 592 | 596 | 578 | 2.64M |
| June 18, 2025 | 576 | 582 | 582 | 582 | 567 | 2.13M |
| June 17, 2025 | 569 | 575 | 575 | 580 | 564 | 2.4M |
| June 16, 2025 | 566 | 561 | 561 | 572 | 555 | 4.55M |
| June 13, 2025 | 586 | 564 | 564 | 592 | 563 | 4.84M |
| June 12, 2025 | 594 | 591 | 591 | 598 | 582 | 3.73M |
| June 11, 2025 | 584 | 591 | 591 | 605 | 581 | 6.23M |
| June 10, 2025 | 557 | 567 | 567 | 568 | 554 | 3.39M |
| June 09, 2025 | 558 | 554 | 554 | 563 | 550 | 2.6M |
| June 06, 2025 | 555 | 557 | 557 | 561 | 547 | 2.99M |
| June 05, 2025 | 556 | 556 | 556 | 558 | 544 | 3.53M |
| June 04, 2025 | 562 | 556 | 556 | 571 | 544 | 4.83M |
| June 03, 2025 | 556 | 554 | 554 | 578 | 551 | 3.62M |
| June 02, 2025 | 555 | 553 | 553 | 569 | 548 | 2.37M |
| 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 |