561.00
+5(+0.90%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 17, 2025 | 550 | 561 | 561 | 569 | 540 | 5.17M |
| January 16, 2025 | 554 | 556 | 556 | 563 | 544 | 3.61M |
| January 15, 2025 | 586 | 542 | 542 | 588 | 535 | 7.89M |
| January 14, 2025 | 600 | 584 | 584 | 600 | 578 | 2.57M |
| January 13, 2025 | 619 | 593 | 593 | 619 | 578 | 4.83M |
| January 10, 2025 | 640 | 620 | 620 | 656 | 612 | 3.49M |
| January 09, 2025 | 640 | 643 | 643 | 661 | 637 | 4.37M |
| January 08, 2025 | 624 | 640 | 640 | 646 | 622 | 3.01M |
| January 07, 2025 | 636 | 625 | 625 | 647 | 625 | 3.39M |
| January 06, 2025 | 614 | 628 | 628 | 631 | 606 | 3.25M |
| January 03, 2025 | 612 | 605 | 605 | 622 | 601 | 3.51M |
| January 02, 2025 | 610 | 605 | 605 | 635 | 599 | 5.17M |
| December 31, 2024 | 600 | 612 | 612 | 624 | 594 | 2.94M |
| December 30, 2024 | 603 | 602 | 602 | 612 | 591 | 1.87M |
| December 27, 2024 | 602 | 601 | 601 | 615 | 598 | 1.95M |
| December 26, 2024 | 599 | 602 | 602 | 609 | 591 | 1.8M |
| December 25, 2024 | 612 | 591 | 591 | 617 | 591 | 3.27M |
| December 24, 2024 | 616 | 601 | 601 | 623 | 601 | 2.58M |
| December 23, 2024 | 623 | 613 | 613 | 629 | 612 | 2.05M |
| December 20, 2024 | 628 | 620 | 620 | 643 | 616 | 3.52M |
| December 19, 2024 | 609 | 631 | 631 | 631 | 606 | 7.58M |
| December 18, 2024 | 663 | 609 | 609 | 665 | 609 | 9.53M |
| December 17, 2024 | 686 | 676 | 676 | 688 | 669 | 3.17M |
| December 16, 2024 | 710 | 682 | 682 | 734 | 671 | 5.24M |
| December 13, 2024 | 691 | 703 | 703 | 714 | 686 | 3.02M |
| December 12, 2024 | 697 | 696 | 696 | 708 | 689 | 3.73M |
| December 11, 2024 | 670 | 686 | 686 | 693 | 665 | 3.9M |
| December 10, 2024 | 693 | 682 | 682 | 703 | 663 | 4.86M |
| December 09, 2024 | 718 | 704 | 704 | 724 | 697 | 2.66M |
| December 06, 2024 | 730 | 710 | 710 | 738 | 705 | 3.16M |
| December 05, 2024 | 722 | 721 | 721 | 728 | 703 | 3.74M |
| December 04, 2024 | 694 | 729 | 729 | 735 | 682 | 6.66M |
| December 03, 2024 | 682 | 673 | 673 | 705 | 662 | 4.92M |
| December 02, 2024 | 650 | 657 | 657 | 675 | 642 | 4.23M |
| November 29, 2024 | 602 | 647 | 647 | 658 | 601 | 5.52M |
| November 28, 2024 | 623 | 604 | 604 | 628 | 594 | 3.7M |
| November 27, 2024 | 620 | 619 | 619 | 638 | 618 | 2.67M |
| November 26, 2024 | 622 | 620 | 620 | 632 | 607 | 2.7M |
| November 25, 2024 | 642 | 628 | 628 | 642 | 623 | 2.32M |
| November 22, 2024 | 644 | 633 | 633 | 661 | 628 | 4.23M |
| November 21, 2024 | 599 | 642 | 642 | 653 | 594 | 5.45M |
| November 20, 2024 | 596 | 599 | 599 | 615 | 585 | 4.4M |
| November 19, 2024 | 573 | 601 | 601 | 606 | 563 | 4.68M |
| November 18, 2024 | 596 | 561 | 561 | 596 | 561 | 3.84M |
| November 15, 2024 | 565 | 596 | 596 | 600 | 548 | 7.16M |
| November 14, 2024 | 574 | 574 | 574 | 579 | 568 | 3.27M |
| November 13, 2024 | 573 | 566 | 566 | 579 | 562 | 3.32M |
| November 12, 2024 | 582 | 571 | 571 | 594 | 564 | 8.61M |
| November 11, 2024 | 537 | 573 | 573 | 573 | 526 | 7.1M |
| November 08, 2024 | 542 | 521 | 521 | 542 | 515 | 5.27M |
| November 07, 2024 | 490 | 494 | 494 | 508 | 490 | 4.41M |
| November 06, 2024 | 493 | 489.5 | 489.5 | 495 | 483.5 | 2.28M |
| November 05, 2024 | 481 | 483 | 483 | 489.5 | 479.5 | 1.3M |
| November 04, 2024 | 473.5 | 481 | 481 | 485 | 467.5 | 2.68M |
| November 01, 2024 | 460.5 | 469 | 469 | 481 | 460.5 | 1.91M |
| October 31, 2024 | 471.5 | 471.5 | 471.5 | 471.5 | 471.5 | 0 |
| October 30, 2024 | 453.5 | 471.5 | 471.5 | 478 | 452 | 2.43M |
| October 29, 2024 | 467 | 452 | 452 | 469 | 451 | 2.35M |
| October 28, 2024 | 473 | 470 | 470 | 481 | 452 | 2.63M |
| October 25, 2024 | 490 | 469.5 | 469.5 | 494 | 466 | 3.64M |