528.00
+14(+2.72%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 531 | 514 | 514 | 531 | 511 | 780,994 |
| September 25, 2025 | 540 | 533 | 533 | 543 | 527 | 506,435 |
| September 24, 2025 | 549 | 536 | 536 | 549 | 533 | 650,007 |
| September 23, 2025 | 556 | 544 | 544 | 558 | 542 | 667,179 |
| September 22, 2025 | 548 | 548 | 548 | 560 | 543 | 802,213 |
| September 19, 2025 | 554 | 543 | 543 | 559 | 542 | 501,061 |
| September 18, 2025 | 550 | 554 | 554 | 559 | 548 | 498,422 |
| September 17, 2025 | 568 | 547 | 547 | 573 | 545 | 1.25M |
| September 16, 2025 | 562 | 564 | 564 | 565 | 549 | 1.26M |
| September 15, 2025 | 586 | 560 | 560 | 586 | 560 | 1.71M |
| September 12, 2025 | 610 | 586 | 586 | 614 | 585 | 1.11M |
| September 11, 2025 | 610 | 604 | 604 | 619 | 600 | 962,989 |
| September 10, 2025 | 618 | 612 | 612 | 622 | 607 | 940,563 |
| September 09, 2025 | 636 | 613 | 613 | 636 | 603 | 1.66M |
| September 08, 2025 | 611 | 631 | 631 | 641 | 608 | 2.47M |
| September 05, 2025 | 609 | 607 | 607 | 620 | 601 | 1.35M |
| September 04, 2025 | 617 | 600 | 600 | 620 | 597 | 1.93M |
| September 03, 2025 | 583 | 617 | 617 | 625 | 578 | 3.03M |
| September 02, 2025 | 609 | 583 | 583 | 609 | 570 | 2.67M |
| September 01, 2025 | 630 | 598 | 598 | 636 | 575 | 4.26M |
| August 29, 2025 | 591 | 638 | 638 | 643 | 585 | 5.02M |
| August 28, 2025 | 571 | 594 | 594 | 598 | 570 | 4.29M |
| August 27, 2025 | 545 | 569 | 569 | 575 | 541 | 5.83M |
| August 26, 2025 | 489 | 535 | 535 | 535 | 483 | 3.83M |
| August 25, 2025 | 498 | 487 | 487 | 500 | 487 | 1.57M |
| August 22, 2025 | 478 | 482 | 482 | 506 | 478 | 3.11M |
| August 21, 2025 | 455 | 477.5 | 477.5 | 481.5 | 455 | 1.25M |
| August 20, 2025 | 464.5 | 450.5 | 450.5 | 465 | 446.5 | 1.16M |
| August 19, 2025 | 469 | 466 | 466 | 484 | 464.5 | 1.26M |
| 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 |