496.00
-6(-1.20%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 501 | 496 | 496 | 507 | 492 | 508,185 |
| December 23, 2025 | 510 | 502 | 502 | 511 | 502 | 387,844 |
| December 22, 2025 | 522 | 504 | 504 | 529 | 501 | 1.13M |
| December 19, 2025 | 501 | 514 | 514 | 526 | 501 | 1.98M |
| December 18, 2025 | 484.5 | 494.5 | 494.5 | 494.5 | 478 | 761,233 |
| December 17, 2025 | 502 | 485 | 485 | 506 | 482.5 | 1.14M |
| December 16, 2025 | 512 | 500 | 500 | 520 | 499 | 1.04M |
| December 15, 2025 | 519 | 511 | 511 | 523 | 505 | 1.39M |
| December 12, 2025 | 511 | 527 | 527 | 544 | 511 | 3.19M |
| December 11, 2025 | 495 | 505 | 505 | 520 | 495 | 1.57M |
| December 10, 2025 | 473 | 495 | 495 | 502 | 471.5 | 1.36M |
| December 09, 2025 | 463.5 | 469 | 469 | 474 | 458 | 543,133 |
| December 08, 2025 | 475 | 463.5 | 463.5 | 481.5 | 461 | 1.02M |
| December 05, 2025 | 491 | 472.5 | 472.5 | 494 | 471.5 | 897,119 |
| December 04, 2025 | 492.5 | 490.5 | 490.5 | 501 | 490.5 | 405,577 |
| December 03, 2025 | 508 | 492.5 | 492.5 | 508 | 487 | 859,669 |
| December 02, 2025 | 502 | 499.5 | 499.5 | 504 | 494 | 539,798 |
| December 01, 2025 | 516 | 497.5 | 497.5 | 519 | 495 | 1.15M |
| November 28, 2025 | 497 | 516 | 516 | 525 | 490.5 | 2.44M |
| November 27, 2025 | 485.5 | 485 | 485 | 492 | 481 | 712,794 |
| November 26, 2025 | 468 | 481.5 | 481.5 | 484 | 467 | 1.08M |
| November 25, 2025 | 452 | 463 | 463 | 465.5 | 452 | 587,134 |
| November 24, 2025 | 436 | 448 | 448 | 448 | 431 | 467,517 |
| November 21, 2025 | 437.5 | 430 | 430 | 443 | 426 | 653,316 |
| November 20, 2025 | 438 | 447.5 | 447.5 | 453.5 | 427.5 | 735,215 |
| November 19, 2025 | 428.5 | 429 | 429 | 435 | 420 | 417,509 |
| November 18, 2025 | 449 | 428 | 428 | 450 | 423.5 | 1.24M |
| November 17, 2025 | 463 | 450 | 450 | 463 | 447 | 852,145 |
| November 14, 2025 | 449.5 | 452.5 | 452.5 | 454.5 | 446.5 | 651,151 |
| November 13, 2025 | 467 | 457 | 457 | 472.5 | 450.5 | 2.17M |
| November 12, 2025 | 477.5 | 472 | 472 | 488 | 470.5 | 1.03M |
| November 11, 2025 | 495 | 480.5 | 480.5 | 495 | 480 | 1.11M |
| November 10, 2025 | 500 | 490 | 490 | 500 | 487 | 806,089 |
| November 07, 2025 | 501 | 496.5 | 496.5 | 505 | 496.5 | 781,854 |
| November 06, 2025 | 504 | 508 | 508 | 517 | 501 | 1.31M |
| November 05, 2025 | 501 | 510 | 510 | 515 | 496.5 | 1.04M |
| November 04, 2025 | 520 | 511 | 511 | 530 | 505 | 1.92M |
| November 03, 2025 | 520.91 | 493.64 | 492.64 | 522.73 | 486.36 | 2.01M |
| October 31, 2025 | 538 | 563 | 561.86 | 576 | 535 | 2.43M |
| October 30, 2025 | 475.45 | 484.55 | 483.65 | 491.82 | 466.36 | 1.38M |
| October 29, 2025 | 482.73 | 475.45 | 474.58 | 486.36 | 467.27 | 968,739 |
| October 28, 2025 | 481.82 | 479.09 | 478.21 | 487.27 | 478.18 | 584,437 |
| October 27, 2025 | 513.64 | 483.64 | 482.75 | 514.55 | 476.36 | 2.12M |
| October 23, 2025 | 486.36 | 504.55 | 503.62 | 514.55 | 486.36 | 1.29M |
| October 22, 2025 | 486.36 | 494.55 | 493.63 | 498.18 | 481.82 | 519,007 |
| October 21, 2025 | 490 | 488.18 | 487.28 | 492.73 | 482.73 | 640,880 |
| October 20, 2025 | 498.18 | 488.18 | 487.28 | 500 | 487.27 | 999,327 |
| October 17, 2025 | 479.09 | 494.55 | 493.63 | 503.64 | 475.45 | 2.05M |
| October 16, 2025 | 472.73 | 480 | 479.12 | 481.82 | 469.09 | 783,491 |
| October 15, 2025 | 465.45 | 470 | 469.13 | 472.73 | 457.27 | 616,040 |
| October 14, 2025 | 468.18 | 459.09 | 458.25 | 484.55 | 459.09 | 1.05M |
| October 13, 2025 | 450 | 460.91 | 460.06 | 460.91 | 445.91 | 541,609 |
| October 09, 2025 | 473.64 | 466.36 | 465.5 | 475.45 | 464.55 | 527,656 |
| October 08, 2025 | 464.55 | 466.36 | 465.5 | 477.27 | 458.18 | 757,617 |
| October 07, 2025 | 467.27 | 473.64 | 472.76 | 481.82 | 467.27 | 716,274 |
| October 03, 2025 | 531 | 521 | 520.04 | 533 | 519 | 492,591 |
| October 02, 2025 | 535 | 528 | 527.03 | 543 | 526 | 978,063 |
| October 01, 2025 | 526 | 526 | 525.03 | 532 | 520 | 508,528 |
| September 30, 2025 | 515 | 524 | 523.04 | 529 | 515 | 413,755 |
| September 29, 2025 | 514 | 514 | 513.05 | 514 | 514 | 0 |