617.00
-2(-0.32%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 22, 2025 | 613 | 615 | 615 | 632 | 608 | 4.84M |
| May 21, 2025 | 604 | 617 | 617 | 620 | 595 | 4.55M |
| May 20, 2025 | 610 | 600 | 600 | 614 | 598 | 2.59M |
| May 19, 2025 | 621 | 598 | 598 | 626 | 597 | 3.17M |
| May 16, 2025 | 610 | 621 | 621 | 622 | 608 | 2.49M |
| May 15, 2025 | 626 | 615 | 615 | 627 | 609 | 5.26M |
| May 14, 2025 | 620 | 643 | 643 | 653 | 613 | 6.52M |
| May 13, 2025 | 626 | 612 | 612 | 631 | 608 | 2.76M |
| May 12, 2025 | 622 | 612 | 612 | 624 | 608 | 2.06M |
| May 09, 2025 | 608 | 614 | 614 | 621 | 598 | 3.91M |
| May 08, 2025 | 598 | 605 | 605 | 605 | 592 | 2.48M |
| May 07, 2025 | 601 | 589 | 589 | 603 | 581 | 2.56M |
| May 06, 2025 | 592 | 597 | 597 | 618 | 590 | 4.57M |
| May 05, 2025 | 593 | 603 | 603 | 613 | 578 | 5.73M |
| May 02, 2025 | 551 | 590 | 590 | 590 | 550 | 5.06M |
| May 01, 2025 | 539 | 537 | 537 | 551 | 533 | 1.95M |
| April 30, 2025 | 539 | 537 | 537 | 551 | 533 | 1.96M |
| April 29, 2025 | 533 | 536 | 536 | 542 | 531 | 1.37M |
| April 28, 2025 | 549 | 535 | 535 | 551 | 530 | 2.65M |
| April 25, 2025 | 545 | 540 | 540 | 553 | 538 | 4.13M |
| April 24, 2025 | 518 | 532 | 532 | 543 | 515 | 5.91M |
| April 23, 2025 | 504 | 511 | 511 | 527 | 500 | 4M |
| April 22, 2025 | 475 | 481.5 | 481.5 | 507 | 472 | 3.29M |
| April 21, 2025 | 512 | 483 | 483 | 513 | 483 | 3.85M |
| April 18, 2025 | 499 | 517 | 517 | 523 | 494 | 4.4M |
| April 17, 2025 | 475 | 496.5 | 496.5 | 505 | 475 | 3.13M |
| April 16, 2025 | 496 | 486 | 486 | 512 | 486 | 2.43M |
| April 15, 2025 | 486.5 | 506 | 506 | 509 | 478 | 3.7M |
| April 14, 2025 | 476 | 484 | 484 | 490 | 461 | 5.14M |
| April 11, 2025 | 381 | 454 | 454 | 454 | 381 | 7.01M |
| April 10, 2025 | 380.5 | 375.5 | 375.5 | 405.5 | 375.5 | 5.41M |
| April 09, 2025 | 380.5 | 375.5 | 375.5 | 405.5 | 375.5 | 5.41M |
| April 08, 2025 | 417 | 417 | 417 | 417 | 417 | 1.19M |
| April 07, 2025 | 463 | 463 | 463 | 463 | 463 | 138,144 |
| April 02, 2025 | 520 | 514 | 514 | 525 | 506 | 1.5M |
| April 01, 2025 | 511 | 525 | 525 | 527 | 503 | 2.04M |
| March 31, 2025 | 515 | 504 | 504 | 529 | 502 | 3.04M |
| March 28, 2025 | 551 | 542 | 542 | 564 | 540 | 2.1M |
| March 27, 2025 | 564 | 552 | 552 | 565 | 552 | 2.09M |
| March 26, 2025 | 597 | 580 | 580 | 597 | 580 | 1.4M |
| March 25, 2025 | 598 | 588 | 588 | 603 | 583 | 4.49M |
| March 24, 2025 | 600 | 580 | 580 | 604 | 580 | 3.84M |
| March 21, 2025 | 564 | 599 | 599 | 601 | 557 | 4.82M |
| March 20, 2025 | 570 | 560 | 560 | 572 | 556 | 1.38M |
| March 19, 2025 | 575 | 560 | 560 | 575 | 550 | 3.15M |
| March 18, 2025 | 568 | 579 | 579 | 583 | 559 | 4.97M |
| March 17, 2025 | 547 | 558 | 558 | 564 | 542 | 3.66M |
| March 14, 2025 | 541 | 539 | 539 | 548 | 528 | 4M |
| March 13, 2025 | 549 | 539 | 539 | 563 | 538 | 4.01M |
| March 12, 2025 | 550 | 531 | 531 | 552 | 528 | 3.32M |
| March 11, 2025 | 557 | 541 | 541 | 561 | 533 | 4.36M |
| March 10, 2025 | 585 | 584 | 584 | 596 | 575 | 2.87M |
| March 07, 2025 | 596 | 568 | 568 | 605 | 567 | 4.04M |
| March 06, 2025 | 600 | 600 | 600 | 605 | 580 | 3.8M |
| March 05, 2025 | 600 | 602 | 602 | 616 | 597 | 3.59M |
| March 04, 2025 | 578 | 586 | 586 | 593 | 571 | 2.46M |
| March 03, 2025 | 590 | 591 | 591 | 599 | 585 | 1.85M |
| February 27, 2025 | 628 | 595 | 595 | 633 | 592 | 4.56M |
| February 26, 2025 | 625 | 628 | 628 | 638 | 621 | 3.16M |
| February 25, 2025 | 644 | 636 | 636 | 654 | 633 | 2.55M |