816.00
-34(-4.00%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 804 | 850 | 850 | 874 | 804 | 10.19M |
| August 15, 2025 | 730 | 797 | 797 | 797 | 730 | 8.59M |
| August 14, 2025 | 703 | 725 | 725 | 739 | 692 | 8.28M |
| August 13, 2025 | 685 | 688 | 688 | 707 | 657 | 6.43M |
| August 12, 2025 | 655 | 666 | 666 | 697 | 641 | 8.99M |
| August 11, 2025 | 597 | 648 | 648 | 648 | 597 | 1.39M |
| August 08, 2025 | 643 | 612 | 612 | 658 | 611 | 1.76M |
| August 07, 2025 | 605 | 620 | 620 | 621 | 605 | 839,645 |
| August 06, 2025 | 590 | 599 | 599 | 605 | 590 | 469,152 |
| August 05, 2025 | 604 | 593 | 593 | 604 | 592 | 456,248 |
| August 04, 2025 | 600 | 592 | 592 | 600 | 589 | 763,445 |
| August 01, 2025 | 596 | 611 | 611 | 629 | 596 | 844,551 |
| July 31, 2025 | 600 | 610 | 610 | 616 | 595 | 832,585 |
| July 30, 2025 | 594 | 585 | 585 | 594 | 577 | 671,731 |
| July 29, 2025 | 620 | 595 | 595 | 620 | 590 | 1.07M |
| July 28, 2025 | 602 | 621 | 621 | 621 | 602 | 1.32M |
| July 25, 2025 | 614 | 602 | 602 | 614 | 600 | 1.16M |
| July 24, 2025 | 576 | 617 | 617 | 618 | 573 | 12.2M |
| July 23, 2025 | 581 | 562 | 562 | 585 | 562 | 6.94M |
| July 22, 2025 | 551 | 566 | 566 | 587 | 545 | 17.58M |
| July 21, 2025 | 509 | 541 | 541 | 541 | 508 | 12.25M |
| July 18, 2025 | 452 | 492.5 | 492.5 | 492.5 | 448.5 | 5.4M |
| July 17, 2025 | 450 | 448 | 448 | 450 | 441.5 | 1.05M |
| July 16, 2025 | 448 | 452 | 443.38 | 453.5 | 445.5 | 1.18M |
| July 15, 2025 | 444 | 445 | 436.51 | 448 | 440.5 | 908,144 |
| July 14, 2025 | 445 | 437.5 | 437.5 | 446.5 | 437.5 | 746,154 |
| July 11, 2025 | 458.5 | 443 | 443 | 462 | 439 | 3.72M |
| July 10, 2025 | 454 | 445.5 | 445.5 | 466 | 444 | 3.24M |
| July 09, 2025 | 446.5 | 449 | 449 | 467.5 | 444 | 2.52M |
| July 08, 2025 | 445 | 447.5 | 447.5 | 447.5 | 430 | 1.26M |
| July 07, 2025 | 446.5 | 444.5 | 444.5 | 454 | 429 | 2.08M |
| July 04, 2025 | 463 | 446 | 446 | 471.5 | 445 | 2.24M |
| July 03, 2025 | 473 | 462.5 | 462.5 | 476 | 460.5 | 1.27M |
| July 02, 2025 | 465 | 467.5 | 467.5 | 468 | 461.5 | 972,369 |
| July 01, 2025 | 468.5 | 465 | 465 | 485.5 | 464.5 | 2.5M |
| June 30, 2025 | 478 | 464 | 464 | 480.5 | 462.5 | 1.47M |
| June 27, 2025 | 492 | 477 | 477 | 493 | 471 | 2.87M |
| June 26, 2025 | 460.5 | 481 | 481 | 493 | 460.5 | 4.77M |
| June 25, 2025 | 470 | 459 | 459 | 471.5 | 457.5 | 1.45M |
| June 24, 2025 | 462 | 462 | 462 | 474.5 | 456 | 2.63M |
| June 23, 2025 | 441.5 | 452 | 452 | 452 | 440 | 1.69M |
| June 20, 2025 | 474 | 454.5 | 454.5 | 475 | 453 | 3.92M |
| June 19, 2025 | 482 | 477.5 | 477.5 | 495 | 473.5 | 3.58M |
| June 18, 2025 | 480 | 478 | 478 | 488 | 478 | 1.73M |
| June 17, 2025 | 495 | 483 | 483 | 501 | 482.5 | 3.32M |
| June 16, 2025 | 473.5 | 490 | 490 | 504 | 473.5 | 5.75M |
| June 13, 2025 | 485 | 471.5 | 471.5 | 485 | 470 | 2.48M |
| June 12, 2025 | 491 | 488.5 | 488.5 | 499 | 487 | 2.49M |
| June 11, 2025 | 495 | 491 | 491 | 504 | 490.5 | 4.2M |
| June 10, 2025 | 492 | 490.5 | 490.5 | 500 | 480.5 | 3.81M |
| June 09, 2025 | 495 | 501 | 501 | 507 | 491 | 6.72M |
| June 06, 2025 | 454 | 480.5 | 480.5 | 495 | 454 | 7.41M |
| June 05, 2025 | 445 | 460 | 460 | 460 | 440.5 | 3.44M |
| June 04, 2025 | 420 | 439 | 439 | 445.5 | 420 | 3.13M |
| June 03, 2025 | 427 | 416 | 416 | 430 | 412.5 | 2.49M |
| June 02, 2025 | 451 | 418.5 | 418.5 | 453 | 417 | 3.76M |
| May 29, 2025 | 470 | 463 | 463 | 473 | 460.5 | 1.12M |
| May 28, 2025 | 464.5 | 462 | 462 | 464.5 | 457.5 | 458,258 |
| May 27, 2025 | 462 | 455 | 455 | 465 | 454 | 256,199 |
| May 26, 2025 | 455 | 462 | 462 | 468 | 455 | 394,974 |