470.50
-10(-2.08%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 26, 2025 | 531 | 514 | 513.05 | 531 | 511 | 780,994 |
| September 25, 2025 | 540 | 533 | 532.02 | 543 | 527 | 506,435 |
| September 24, 2025 | 549 | 536 | 535.01 | 549 | 533 | 650,007 |
| September 23, 2025 | 556 | 544 | 543 | 558 | 542 | 667,179 |
| September 22, 2025 | 548 | 548 | 546.99 | 560 | 543 | 802,213 |
| September 19, 2025 | 554 | 543 | 542 | 559 | 542 | 573,581 |
| September 18, 2025 | 550 | 554 | 552.98 | 559 | 548 | 517,771 |
| September 17, 2025 | 568 | 547 | 545.99 | 573 | 545 | 1.3M |
| September 16, 2025 | 562 | 564 | 562.96 | 565 | 549 | 1.3M |
| September 15, 2025 | 586 | 560 | 558.97 | 586 | 560 | 1.71M |
| September 12, 2025 | 610 | 586 | 584.92 | 614 | 585 | 1.11M |
| September 11, 2025 | 610 | 604 | 602.89 | 619 | 600 | 962,989 |
| September 10, 2025 | 618 | 612 | 610.87 | 622 | 607 | 940,563 |
| September 09, 2025 | 636 | 613 | 611.87 | 636 | 603 | 1.66M |
| September 08, 2025 | 611 | 631 | 629.84 | 641 | 608 | 2.47M |
| September 05, 2025 | 609 | 607 | 605.88 | 620 | 601 | 1.36M |
| September 04, 2025 | 617 | 600 | 598.9 | 620 | 597 | 1.93M |
| September 03, 2025 | 583 | 617 | 615.86 | 625 | 578 | 3.03M |
| September 02, 2025 | 609 | 583 | 581.93 | 609 | 570 | 2.67M |
| September 01, 2025 | 630 | 598 | 596.9 | 636 | 575 | 4.26M |
| August 29, 2025 | 591 | 638 | 636.83 | 643 | 585 | 5.02M |
| August 28, 2025 | 571 | 594 | 592.91 | 598 | 570 | 4.29M |
| August 27, 2025 | 545 | 569 | 567.95 | 575 | 541 | 5.83M |
| August 26, 2025 | 489 | 535 | 534.02 | 535 | 483 | 3.83M |
| August 25, 2025 | 498 | 487 | 486.1 | 500 | 487 | 1.57M |
| August 22, 2025 | 478 | 482 | 481.11 | 506 | 478 | 3.11M |
| August 21, 2025 | 455 | 477.5 | 476.62 | 481.5 | 455 | 1.25M |
| August 20, 2025 | 464.5 | 450.5 | 449.67 | 465 | 446.5 | 1.16M |
| August 19, 2025 | 469 | 466 | 465.14 | 484 | 464.5 | 1.26M |
| August 18, 2025 | 468 | 467.5 | 466.64 | 473 | 460 | 570,461 |