469.00
+1.5(+0.32%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 468 | 467.5 | 467.5 | 473 | 460 | 568,166 |
| August 15, 2025 | 476 | 465 | 465 | 480 | 465 | 777,230 |
| August 14, 2025 | 480 | 475.5 | 475.5 | 481 | 472.5 | 314,608 |
| August 13, 2025 | 482 | 474 | 474 | 490 | 473 | 814,682 |
| August 12, 2025 | 473 | 476 | 476 | 482 | 469.5 | 660,043 |
| August 11, 2025 | 470 | 471 | 471 | 476.5 | 464 | 715,606 |
| August 08, 2025 | 485 | 472.5 | 472.5 | 486 | 469 | 1.12M |
| August 07, 2025 | 481 | 481 | 481 | 490 | 481 | 780,189 |
| August 06, 2025 | 480 | 477 | 477 | 482.5 | 467 | 1.79M |
| August 05, 2025 | 496.5 | 485 | 485 | 499 | 485 | 840,086 |
| August 04, 2025 | 493 | 490 | 490 | 498.5 | 488.5 | 663,541 |
| August 01, 2025 | 475 | 498.5 | 498.5 | 505 | 468.5 | 1.38M |
| July 31, 2025 | 500 | 485 | 485 | 505 | 485 | 1.46M |
| July 30, 2025 | 510 | 495.5 | 495.5 | 533 | 495.5 | 2.8M |
| July 29, 2025 | 506 | 495 | 495 | 510 | 494 | 1.08M |
| July 28, 2025 | 503 | 506 | 506 | 520 | 499 | 1.39M |
| July 25, 2025 | 505 | 500 | 500 | 510 | 500 | 634,347 |
| July 24, 2025 | 507 | 501 | 501 | 513 | 498 | 715,685 |
| July 23, 2025 | 485.5 | 503 | 503 | 510 | 483 | 1.36M |
| July 22, 2025 | 507 | 482 | 482 | 511 | 482 | 1.36M |
| July 21, 2025 | 520 | 504 | 504 | 520 | 503 | 1.06M |
| July 18, 2025 | 522 | 520 | 520 | 526 | 512 | 739,904 |
| July 17, 2025 | 518 | 516 | 516 | 530 | 516 | 1.16M |
| July 16, 2025 | 510 | 514 | 514 | 528 | 510 | 1.06M |
| July 15, 2025 | 505 | 510 | 510 | 510 | 503 | 525,402 |
| July 14, 2025 | 509 | 504 | 504 | 511 | 500 | 616,484 |
| July 11, 2025 | 530 | 511 | 511 | 530 | 505 | 1.93M |
| July 10, 2025 | 535 | 525 | 525 | 538 | 525 | 824,595 |
| July 09, 2025 | 510 | 530 | 530 | 541 | 506 | 1.74M |
| July 08, 2025 | 501 | 510 | 510 | 515 | 499 | 821,674 |
| July 07, 2025 | 515 | 505 | 505 | 519 | 504 | 959,621 |
| July 04, 2025 | 537 | 515 | 515 | 548 | 511 | 1.71M |
| July 03, 2025 | 538 | 539 | 539 | 549 | 538 | 963,877 |
| July 02, 2025 | 535 | 533 | 533 | 541 | 531 | 551,743 |
| July 01, 2025 | 541 | 534 | 534 | 551 | 534 | 825,235 |
| June 30, 2025 | 545 | 536 | 536 | 548 | 536 | 551,295 |
| June 27, 2025 | 557 | 544 | 544 | 558 | 544 | 748,292 |
| June 26, 2025 | 575 | 552 | 552 | 577 | 551 | 1.6M |
| June 25, 2025 | 584 | 569 | 569 | 591 | 569 | 1.64M |
| June 24, 2025 | 568 | 581 | 581 | 582 | 566 | 1.38M |
| June 23, 2025 | 555 | 562 | 562 | 567 | 550 | 1.39M |
| June 20, 2025 | 571 | 566 | 566 | 575 | 542 | 2.95M |
| June 19, 2025 | 568 | 565 | 565 | 576 | 558 | 1.03M |
| June 18, 2025 | 590 | 564 | 564 | 595 | 564 | 1.81M |
| June 17, 2025 | 583 | 590 | 590 | 612 | 583 | 2.71M |
| June 16, 2025 | 571 | 578 | 578 | 583 | 558 | 1.57M |
| June 13, 2025 | 575 | 576 | 571 | 589 | 572 | 1.67M |
| June 12, 2025 | 591 | 583 | 577.94 | 615 | 580 | 4.51M |
| June 11, 2025 | 545 | 584 | 578.93 | 592 | 545 | 4.25M |
| June 10, 2025 | 551 | 544 | 539.28 | 554 | 535 | 2.14M |
| June 09, 2025 | 553 | 550 | 545.23 | 557 | 545 | 824,539 |
| June 06, 2025 | 549 | 547 | 542.25 | 558 | 543 | 1.21M |
| June 05, 2025 | 552 | 552 | 547.21 | 560 | 546 | 1.91M |
| June 04, 2025 | 565 | 546 | 541.26 | 566 | 532 | 5.01M |
| June 03, 2025 | 551 | 563 | 558.11 | 566 | 546 | 1.89M |
| June 02, 2025 | 549 | 549 | 544.23 | 552 | 533 | 1.46M |
| May 29, 2025 | 548 | 555 | 555 | 556 | 528 | 2.52M |
| May 28, 2025 | 550 | 540 | 540 | 575 | 531 | 4.05M |
| May 27, 2025 | 538 | 539 | 539 | 546 | 533 | 1.07M |
| May 26, 2025 | 550 | 538 | 538 | 562 | 534 | 2.89M |