469.00
+4(+0.86%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 05, 2025 | 468 | 467.5 | 467.5 | 472.5 | 465.5 | 1.15M |
| February 04, 2025 | 458 | 465 | 465 | 466.5 | 453.5 | 2.3M |
| February 03, 2025 | 440 | 458 | 458 | 458.5 | 433.5 | 2.26M |
| January 22, 2025 | 465.5 | 451 | 451 | 465.5 | 450 | 3.12M |
| January 21, 2025 | 467 | 461.5 | 461.5 | 469 | 460 | 1.14M |
| January 20, 2025 | 462 | 467 | 467 | 467 | 457.5 | 569,435 |
| January 17, 2025 | 465.5 | 460.5 | 460.5 | 468 | 456.5 | 1.15M |
| January 16, 2025 | 461.5 | 465 | 465 | 467 | 460.5 | 969,120 |
| January 15, 2025 | 461 | 457.5 | 457.5 | 466 | 454.5 | 1.66M |
| January 14, 2025 | 456 | 460.5 | 460.5 | 460.5 | 452 | 902,033 |
| January 13, 2025 | 469.5 | 454 | 454 | 472 | 451.5 | 2.75M |
| January 10, 2025 | 474 | 471 | 471 | 486 | 466.5 | 4.93M |
| January 09, 2025 | 479.5 | 466 | 466 | 484 | 462 | 6.54M |
| January 08, 2025 | 489 | 484 | 484 | 494 | 482 | 1.92M |
| January 07, 2025 | 484 | 491 | 491 | 505 | 476 | 3.94M |
| January 06, 2025 | 488 | 485 | 485 | 491.5 | 485 | 2.26M |
| January 03, 2025 | 494 | 487 | 487 | 497.5 | 478.5 | 2.82M |
| January 02, 2025 | 510 | 492.5 | 492.5 | 518 | 490.5 | 3.23M |
| December 31, 2024 | 507 | 507 | 507 | 519 | 505 | 3.47M |
| December 30, 2024 | 511 | 507 | 507 | 520 | 505 | 4.59M |
| December 27, 2024 | 529 | 507 | 507 | 542 | 504 | 15.47M |
| December 26, 2024 | 488 | 523 | 523 | 523 | 485.5 | 12.25M |
| December 25, 2024 | 468.5 | 475.5 | 475.5 | 482 | 468.5 | 1.24M |
| December 24, 2024 | 473 | 466 | 466 | 474 | 466 | 1.2M |
| December 23, 2024 | 475.5 | 472.5 | 472.5 | 477.5 | 472.5 | 598,879 |
| December 20, 2024 | 475.5 | 471.5 | 471.5 | 477.5 | 470 | 1M |
| December 19, 2024 | 465.5 | 476 | 476 | 476.5 | 465.5 | 1.6M |
| December 18, 2024 | 463.5 | 474 | 474 | 477 | 463 | 2.06M |
| December 17, 2024 | 457.5 | 463.5 | 463.5 | 466 | 454.5 | 1.38M |
| December 16, 2024 | 466 | 452.5 | 452.5 | 467 | 452.5 | 1.48M |
| December 13, 2024 | 458 | 461.5 | 461.5 | 466 | 456 | 1.2M |
| December 12, 2024 | 459 | 458 | 458 | 463.5 | 457 | 870,083 |
| December 11, 2024 | 451 | 456 | 456 | 463 | 450 | 1.46M |
| December 10, 2024 | 449.5 | 451 | 451 | 457.5 | 449.5 | 665,957 |
| December 09, 2024 | 450.5 | 448 | 448 | 452 | 445 | 573,089 |
| December 06, 2024 | 452 | 447.5 | 447.5 | 455.5 | 446.5 | 717,901 |
| December 05, 2024 | 458 | 450 | 450 | 458 | 449 | 712,026 |
| December 04, 2024 | 455 | 455 | 455 | 457.5 | 453 | 744,555 |
| December 03, 2024 | 450 | 452.5 | 452.5 | 457 | 450 | 627,617 |
| December 02, 2024 | 446.5 | 446.5 | 446.5 | 449.5 | 446 | 558,139 |
| November 29, 2024 | 436.5 | 445.5 | 445.5 | 445.5 | 436 | 300,661 |
| November 28, 2024 | 443.5 | 440 | 440 | 445 | 435.5 | 537,029 |
| November 27, 2024 | 455.5 | 445.5 | 445.5 | 457.5 | 445 | 895,386 |
| November 26, 2024 | 453 | 456.5 | 456.5 | 462.5 | 447 | 1.05M |
| November 25, 2024 | 443.5 | 451.5 | 451.5 | 452.5 | 443.5 | 978,279 |
| November 22, 2024 | 442 | 440.5 | 440.5 | 447 | 440.5 | 567,602 |
| November 21, 2024 | 437 | 439.5 | 439.5 | 443.5 | 434 | 800,886 |
| November 20, 2024 | 448.5 | 437 | 437 | 448.5 | 436.5 | 1.48M |
| November 19, 2024 | 445.5 | 448.5 | 448.5 | 452 | 442.5 | 989,479 |
| November 18, 2024 | 448.5 | 445 | 445 | 453.5 | 445 | 1.07M |
| November 15, 2024 | 443 | 453 | 453 | 457.5 | 442.5 | 1.26M |
| November 14, 2024 | 450 | 441 | 441 | 451 | 440.5 | 772,663 |
| November 13, 2024 | 451 | 448 | 448 | 463 | 448 | 2.24M |
| November 12, 2024 | 443 | 438.5 | 438.5 | 443.5 | 437 | 824,343 |
| November 11, 2024 | 446 | 446.5 | 446.5 | 449 | 443 | 487,185 |
| November 08, 2024 | 451 | 445 | 445 | 454 | 444.5 | 1.66M |
| November 07, 2024 | 458.5 | 458 | 458 | 464 | 457 | 770,612 |
| November 06, 2024 | 444.5 | 460 | 460 | 464 | 444.5 | 1.52M |
| November 05, 2024 | 446.5 | 443 | 443 | 446.5 | 442 | 912,847 |
| November 04, 2024 | 447.5 | 448 | 448 | 448 | 442.5 | 528,199 |