417.00
+0.5(+0.12%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 419 | 417 | 417 | 422.5 | 416.5 | 1.81M |
| September 11, 2025 | 425.5 | 416.5 | 416.5 | 427 | 416.5 | 3M |
| September 10, 2025 | 432 | 424.5 | 424.5 | 432.5 | 424.5 | 3.04M |
| September 09, 2025 | 438 | 432 | 432 | 438 | 431 | 2.58M |
| September 08, 2025 | 438.5 | 437 | 437 | 445 | 434.5 | 2.49M |
| September 05, 2025 | 441.5 | 438.5 | 438.5 | 441.5 | 437 | 1.12M |
| September 04, 2025 | 435.5 | 438 | 438 | 439.5 | 433.5 | 1.61M |
| September 03, 2025 | 435.5 | 433 | 433 | 435.5 | 433 | 838,133 |
| September 02, 2025 | 429 | 432 | 432 | 432 | 429 | 619,607 |
| September 01, 2025 | 435 | 428 | 428 | 436.5 | 427 | 1.05M |
| August 29, 2025 | 436 | 435 | 435 | 437 | 433 | 1.6M |
| August 28, 2025 | 436 | 435 | 435 | 437.5 | 434 | 1.77M |
| August 27, 2025 | 430 | 435.5 | 435.5 | 436 | 430 | 1.71M |
| August 26, 2025 | 428 | 430.5 | 430.5 | 430.5 | 426 | 2.33M |
| August 25, 2025 | 425 | 428 | 428 | 428 | 424.5 | 1.23M |
| August 22, 2025 | 424.5 | 423 | 423 | 425.5 | 422.5 | 731,786 |
| August 21, 2025 | 426 | 425.5 | 425.5 | 428.5 | 422.5 | 1.65M |
| August 20, 2025 | 430.5 | 426 | 426 | 430.5 | 423 | 2.24M |
| August 19, 2025 | 423.5 | 428 | 428 | 430 | 420.5 | 2.24M |
| August 18, 2025 | 430.5 | 424.5 | 424.5 | 432 | 422 | 2.09M |
| August 15, 2025 | 437 | 430 | 430 | 437 | 429 | 2.48M |
| August 14, 2025 | 442 | 435 | 435 | 442 | 435 | 2.13M |
| August 13, 2025 | 436 | 439 | 439 | 442 | 436 | 3.01M |
| August 12, 2025 | 432 | 433 | 433 | 437.5 | 432 | 2.9M |
| August 11, 2025 | 440 | 432 | 432 | 440 | 428.5 | 3.75M |
| August 08, 2025 | 445.5 | 440 | 440 | 447 | 438.5 | 3.05M |
| August 07, 2025 | 450 | 445 | 445 | 457 | 445 | 5.4M |
| August 06, 2025 | 470 | 458 | 458 | 470.5 | 458 | 4.74M |
| August 05, 2025 | 473 | 472 | 472 | 474.5 | 469.5 | 2.38M |
| August 04, 2025 | 472.5 | 472 | 472 | 473 | 470 | 2.16M |
| August 01, 2025 | 473 | 474 | 474 | 478.5 | 469 | 1.45M |
| July 31, 2025 | 475 | 475 | 475 | 480.5 | 474 | 2.29M |
| July 30, 2025 | 478 | 477.5 | 477.5 | 484 | 472 | 4.1M |
| July 29, 2025 | 489 | 485.5 | 485.5 | 491 | 485 | 1.54M |
| July 28, 2025 | 493 | 488 | 488 | 495 | 488 | 2.04M |
| July 25, 2025 | 494.5 | 494 | 494 | 496 | 491 | 1.73M |
| July 24, 2025 | 498 | 497 | 497 | 498 | 491.5 | 2.61M |
| July 23, 2025 | 494.5 | 497 | 497 | 497 | 491.5 | 2.33M |
| July 22, 2025 | 493.5 | 490.5 | 490.5 | 496.5 | 490 | 2.65M |
| July 21, 2025 | 496 | 493 | 493 | 500 | 492.5 | 2.22M |
| July 18, 2025 | 503 | 496 | 496 | 503 | 496 | 2.06M |
| July 17, 2025 | 503 | 499.5 | 499.5 | 503 | 495.5 | 2.02M |
| July 16, 2025 | 498 | 499.5 | 499.5 | 505 | 497.5 | 2.05M |
| July 15, 2025 | 494 | 498 | 498 | 499 | 493.5 | 1.18M |
| July 14, 2025 | 501 | 495 | 495 | 503 | 493 | 3.07M |
| July 11, 2025 | 500 | 496 | 496 | 502 | 496 | 2.12M |
| July 10, 2025 | 503 | 496 | 496 | 506 | 496 | 3.34M |
| July 09, 2025 | 505 | 509 | 509 | 511 | 500 | 4.99M |
| July 08, 2025 | 541 | 534 | 506 | 541 | 530 | 3.81M |
| July 07, 2025 | 540 | 541 | 512.63 | 543 | 533 | 3.5M |
| July 04, 2025 | 550 | 542 | 513.58 | 552 | 540 | 3.72M |
| July 03, 2025 | 540 | 547 | 518.32 | 548 | 540 | 2.96M |
| July 02, 2025 | 535 | 539 | 510.74 | 544 | 535 | 2.22M |
| July 01, 2025 | 545 | 544 | 544 | 552 | 536 | 2.95M |
| June 30, 2025 | 539 | 545 | 545 | 550 | 539 | 3.66M |
| June 27, 2025 | 528 | 539 | 539 | 543 | 528 | 3.74M |
| June 26, 2025 | 540 | 531 | 531 | 540 | 531 | 3.58M |
| June 25, 2025 | 531 | 535 | 535 | 539 | 531 | 2.37M |
| June 24, 2025 | 532 | 528 | 528 | 536 | 528 | 2.78M |
| June 23, 2025 | 515 | 525 | 525 | 527 | 514 | 3.09M |