415.50
-5(-1.19%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 17, 2025 | 392.5 | 400 | 400 | 404.5 | 392.5 | 1.02M |
| June 16, 2025 | 385.5 | 391.5 | 391.5 | 393 | 383 | 388,533 |
| June 13, 2025 | 392.5 | 387 | 387 | 396 | 386.5 | 671,039 |
| June 12, 2025 | 394.5 | 396 | 396 | 403 | 394 | 707,313 |
| June 11, 2025 | 395 | 394.5 | 394.5 | 398 | 392 | 475,209 |
| June 10, 2025 | 391 | 394.5 | 394.5 | 397.5 | 388.5 | 566,758 |
| June 09, 2025 | 391 | 390.5 | 390.5 | 393 | 381 | 1.08M |
| June 06, 2025 | 394 | 395 | 395 | 396 | 391 | 386,820 |
| June 05, 2025 | 395 | 393 | 393 | 398 | 392 | 418,341 |
| June 04, 2025 | 387 | 395 | 395 | 402 | 387 | 1.06M |
| June 03, 2025 | 388 | 384.5 | 384.5 | 393 | 384.5 | 486,349 |
| June 02, 2025 | 392 | 385.5 | 385.5 | 396 | 382.5 | 894,258 |
| May 29, 2025 | 393 | 393 | 393 | 399 | 390 | 727,386 |
| May 28, 2025 | 390 | 386.5 | 386.5 | 392 | 384 | 501,170 |
| May 27, 2025 | 396 | 386.5 | 386.5 | 396 | 385.5 | 352,868 |
| May 26, 2025 | 394 | 391.5 | 391.5 | 394.5 | 391.5 | 365,705 |
| May 23, 2025 | 389 | 394 | 394 | 399 | 389 | 736,418 |
| May 22, 2025 | 390.5 | 389 | 389 | 394 | 386 | 581,667 |
| May 21, 2025 | 391.5 | 395 | 395 | 396.5 | 388.5 | 727,151 |
| May 20, 2025 | 388 | 391.5 | 391.5 | 391.5 | 386.5 | 462,038 |
| May 19, 2025 | 395 | 386 | 386 | 395 | 384 | 616,495 |
| May 16, 2025 | 392 | 395 | 395 | 397.5 | 391.5 | 465,543 |
| May 15, 2025 | 391 | 393 | 393 | 395 | 389.5 | 496,466 |
| May 14, 2025 | 390.5 | 391 | 391 | 396 | 383.5 | 1.02M |
| May 13, 2025 | 400 | 392.5 | 392.5 | 404.5 | 389.5 | 1.21M |
| May 12, 2025 | 379.5 | 389 | 389 | 389 | 378 | 764,657 |
| May 09, 2025 | 370 | 376.5 | 376.5 | 378 | 370 | 496,060 |
| May 08, 2025 | 366 | 369.5 | 369.5 | 371 | 366 | 375,990 |
| May 07, 2025 | 366 | 364 | 364 | 369.5 | 362 | 373,781 |
| May 06, 2025 | 365.5 | 363 | 363 | 366.5 | 359.5 | 424,297 |
| May 05, 2025 | 378 | 366.5 | 366.5 | 381.5 | 358 | 726,698 |
| May 02, 2025 | 380 | 378 | 378 | 381 | 377 | 445,112 |
| May 01, 2025 | 376.5 | 375.5 | 375.5 | 383.5 | 373.5 | 646,337 |
| April 30, 2025 | 376.5 | 375.5 | 375.5 | 383.5 | 373.5 | 646,584 |
| April 29, 2025 | 375 | 376 | 376 | 376.5 | 372.5 | 562,875 |
| April 28, 2025 | 373 | 375 | 375 | 376.5 | 371.5 | 532,869 |
| April 25, 2025 | 369.5 | 369.5 | 369.5 | 376 | 369 | 775,982 |
| April 24, 2025 | 363.5 | 366.5 | 366.5 | 369 | 362 | 728,104 |
| April 23, 2025 | 363.5 | 366.5 | 366.5 | 369 | 362 | 729,769 |
| April 22, 2025 | 354 | 355.5 | 355.5 | 364 | 347 | 675,442 |
| April 21, 2025 | 367 | 355.5 | 355.5 | 371.5 | 355.5 | 774,840 |