765.00
-16(-2.05%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 780 | 765 | 765 | 786 | 753 | 2.67M |
| September 25, 2025 | 824 | 781 | 781 | 831 | 781 | 3.47M |
| September 24, 2025 | 830 | 828 | 828 | 833 | 811 | 1.91M |
| September 23, 2025 | 857 | 826 | 826 | 862 | 823 | 3.42M |
| September 22, 2025 | 820 | 840 | 840 | 843 | 817 | 3.58M |
| September 19, 2025 | 819 | 813 | 813 | 857 | 813 | 5.59M |
| September 18, 2025 | 848 | 815 | 815 | 848 | 808 | 3.96M |
| September 17, 2025 | 856 | 844 | 844 | 870 | 843 | 2.44M |
| September 16, 2025 | 872 | 854 | 854 | 884 | 851 | 2.45M |
| September 15, 2025 | 906 | 864 | 864 | 906 | 848 | 4.67M |
| September 12, 2025 | 917 | 901 | 901 | 926 | 893 | 3.02M |
| September 11, 2025 | 913 | 905 | 905 | 934 | 904 | 3.9M |
| September 10, 2025 | 928 | 912 | 912 | 931 | 897 | 3.79M |
| September 09, 2025 | 956 | 917 | 917 | 956 | 914 | 3.94M |
| September 08, 2025 | 960 | 946 | 946 | 975 | 935 | 4.56M |
| September 05, 2025 | 985 | 934 | 934 | 1,010 | 933 | 8.34M |
| September 04, 2025 | 1,000 | 960 | 960 | 1,020 | 957 | 6.76M |
| September 03, 2025 | 986 | 989 | 989 | 1,000 | 953 | 7.5M |
| September 02, 2025 | 944 | 979 | 979 | 997 | 928 | 10.34M |
| September 01, 2025 | 914 | 921 | 921 | 979 | 883 | 10.95M |
| August 29, 2025 | 900 | 924 | 924 | 943 | 893 | 7.11M |
| August 28, 2025 | 885 | 867 | 867 | 897 | 861 | 3.62M |
| August 27, 2025 | 889 | 881 | 881 | 925 | 880 | 7.9M |
| August 26, 2025 | 862 | 872 | 872 | 882 | 842 | 8.55M |
| August 25, 2025 | 817 | 852 | 852 | 852 | 812 | 4.7M |
| August 22, 2025 | 825 | 775 | 775 | 834 | 774 | 5.15M |
| August 21, 2025 | 819 | 811 | 811 | 845 | 795 | 6.32M |
| August 20, 2025 | 801 | 796 | 796 | 830 | 795 | 5.33M |
| August 19, 2025 | 855 | 820 | 820 | 873 | 813 | 8.11M |
| 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 |