449.00
-4.5(-0.99%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 09, 2025 | 460 | 449 | 449 | 461 | 445 | 1.13M |
| September 08, 2025 | 454 | 453.5 | 453.5 | 474 | 452 | 2.44M |
| September 05, 2025 | 452.5 | 444 | 444 | 452.5 | 441 | 579,584 |
| September 04, 2025 | 447 | 446 | 446 | 458.5 | 446 | 1.39M |
| September 03, 2025 | 436 | 441 | 441 | 446 | 436 | 798,728 |
| September 02, 2025 | 446 | 435.5 | 435.5 | 449.5 | 433.5 | 943,508 |
| September 01, 2025 | 454 | 444 | 444 | 457 | 439.5 | 960,750 |
| August 29, 2025 | 464 | 455 | 455 | 466.5 | 455 | 852,412 |
| August 28, 2025 | 462 | 461.5 | 461.5 | 468 | 457 | 1.02M |
| August 27, 2025 | 446.5 | 462.5 | 462.5 | 465 | 446.5 | 2.48M |
| August 26, 2025 | 448 | 444.5 | 444.5 | 448 | 439 | 733,906 |
| August 25, 2025 | 438.5 | 448 | 448 | 449.5 | 437.5 | 1.44M |
| August 22, 2025 | 440.5 | 432 | 432 | 445 | 431 | 802,909 |
| August 21, 2025 | 434 | 440.5 | 440.5 | 447.5 | 431.5 | 1.67M |
| August 20, 2025 | 441 | 426 | 426 | 449 | 426 | 2.36M |
| August 19, 2025 | 465 | 448 | 448 | 479.5 | 448 | 4.85M |
| August 18, 2025 | 434.5 | 447 | 447 | 455.5 | 434.5 | 2.35M |
| August 15, 2025 | 428 | 432 | 432 | 433.5 | 428 | 508,234 |
| August 14, 2025 | 433 | 428 | 428 | 437 | 428 | 642,464 |
| August 13, 2025 | 438 | 433 | 433 | 443.5 | 429 | 1.35M |
| August 12, 2025 | 440 | 439.5 | 439.5 | 443.5 | 438.5 | 501,644 |
| August 11, 2025 | 442.5 | 438 | 438 | 442.5 | 437 | 449,397 |
| August 08, 2025 | 450.5 | 438.5 | 438.5 | 462 | 438.5 | 2.47M |
| August 07, 2025 | 440.5 | 441 | 441 | 447.5 | 440.5 | 1.11M |
| August 06, 2025 | 439.5 | 432 | 432 | 442 | 431 | 625,402 |
| August 05, 2025 | 439.5 | 442 | 442 | 445 | 439.5 | 727,739 |
| August 04, 2025 | 425 | 439 | 439 | 442 | 425 | 935,359 |
| August 01, 2025 | 427.5 | 430 | 430 | 435 | 423 | 721,862 |
| July 31, 2025 | 441.5 | 433.5 | 433.5 | 443 | 433.5 | 628,279 |
| July 30, 2025 | 440 | 438 | 438 | 442.5 | 436 | 874,384 |
| July 29, 2025 | 439 | 437 | 437 | 439.5 | 429.5 | 1.06M |
| July 28, 2025 | 436.5 | 439 | 439 | 445 | 435 | 1.11M |
| July 25, 2025 | 439 | 438.5 | 438.5 | 442 | 433 | 1.04M |
| July 24, 2025 | 421 | 440 | 440 | 446 | 421 | 3.98M |
| July 23, 2025 | 416.5 | 418.5 | 418.5 | 420 | 416 | 390,610 |
| July 22, 2025 | 420 | 412.5 | 412.5 | 427 | 411.5 | 1.07M |
| July 21, 2025 | 421 | 420 | 420 | 423 | 415 | 682,992 |
| July 18, 2025 | 417.5 | 418 | 418 | 424.5 | 414.5 | 1.36M |
| July 17, 2025 | 413 | 414.5 | 414.5 | 416 | 411.5 | 597,252 |
| July 16, 2025 | 399.5 | 410.5 | 410.5 | 414 | 399 | 1.57M |
| July 15, 2025 | 416 | 414 | 396 | 416.5 | 408.5 | 950,203 |
| July 14, 2025 | 421.5 | 415.5 | 415.5 | 421.5 | 415 | 564,086 |
| July 11, 2025 | 416.5 | 420.5 | 420.5 | 422.5 | 412.5 | 556,858 |
| July 10, 2025 | 422 | 420.5 | 420.5 | 423.5 | 418.5 | 549,782 |
| July 09, 2025 | 411.5 | 419 | 419 | 422.5 | 411.5 | 604,338 |
| July 08, 2025 | 414.5 | 410 | 410 | 414.5 | 409 | 493,877 |
| July 07, 2025 | 416 | 415 | 415 | 420 | 412.5 | 753,529 |
| July 04, 2025 | 421 | 415.5 | 415.5 | 421 | 412 | 668,439 |
| July 03, 2025 | 426.5 | 417.5 | 417.5 | 428 | 417.5 | 889,202 |
| July 02, 2025 | 421 | 423 | 423 | 425 | 418 | 626,781 |
| July 01, 2025 | 420 | 419 | 419 | 429.5 | 418 | 1.28M |
| June 30, 2025 | 417 | 418 | 418 | 427 | 416.5 | 1.14M |
| June 27, 2025 | 411 | 415 | 415 | 417.5 | 411 | 894,371 |
| June 26, 2025 | 414 | 408.5 | 408.5 | 417.5 | 408.5 | 892,828 |
| June 25, 2025 | 417 | 412.5 | 412.5 | 417.5 | 411.5 | 869,533 |
| June 24, 2025 | 419 | 414 | 414 | 419 | 413 | 1.05M |
| June 23, 2025 | 414 | 412 | 412 | 419 | 407 | 2.01M |
| June 20, 2025 | 400 | 419 | 419 | 426 | 399.5 | 3.9M |
| June 19, 2025 | 410 | 401 | 401 | 412 | 398.5 | 1.3M |
| June 18, 2025 | 401 | 413.5 | 413.5 | 413.5 | 397 | 2.49M |