589.00
+12(+2.08%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 591 | 577 | 577 | 595 | 572 | 1.36M |
| September 25, 2025 | 599 | 593 | 593 | 605 | 588 | 1.14M |
| September 24, 2025 | 605 | 600 | 600 | 605 | 584 | 1.18M |
| September 23, 2025 | 601 | 600 | 600 | 612 | 597 | 1.36M |
| September 22, 2025 | 595 | 595 | 595 | 606 | 591 | 819,557 |
| September 19, 2025 | 612 | 594 | 594 | 615 | 594 | 1.8M |
| September 18, 2025 | 599 | 612 | 612 | 612 | 596 | 980,696 |
| September 17, 2025 | 606 | 598 | 598 | 607 | 592 | 1.09M |
| September 16, 2025 | 615 | 607 | 607 | 618 | 603 | 1.09M |
| September 15, 2025 | 615 | 606 | 606 | 621 | 602 | 1.27M |
| September 12, 2025 | 645 | 615 | 615 | 649 | 612 | 3.64M |
| September 11, 2025 | 645 | 640 | 640 | 666 | 628 | 4.88M |
| September 10, 2025 | 609 | 636 | 636 | 641 | 606 | 5.87M |
| September 09, 2025 | 610 | 592 | 592 | 613 | 589 | 2.01M |
| September 08, 2025 | 616 | 602 | 602 | 616 | 602 | 1.26M |
| September 05, 2025 | 574 | 606 | 606 | 614 | 574 | 3.05M |
| September 04, 2025 | 578 | 569 | 569 | 580 | 566 | 776,318 |
| September 03, 2025 | 572 | 571 | 571 | 579 | 566 | 1.16M |
| September 02, 2025 | 588 | 570 | 570 | 588 | 561 | 1.45M |
| September 01, 2025 | 611 | 578 | 578 | 611 | 574 | 2.62M |
| August 29, 2025 | 620 | 609 | 609 | 623 | 609 | 1.84M |
| August 28, 2025 | 613 | 613 | 613 | 617 | 602 | 1.54M |
| August 27, 2025 | 608 | 620 | 620 | 622 | 600 | 2.61M |
| August 26, 2025 | 603 | 601 | 601 | 603 | 582 | 1.81M |
| August 25, 2025 | 615 | 599 | 599 | 622 | 597 | 2.16M |
| August 22, 2025 | 608 | 597 | 597 | 611 | 595 | 1.22M |
| August 21, 2025 | 608 | 606 | 606 | 615 | 598 | 1.96M |
| August 20, 2025 | 608 | 599 | 599 | 623 | 599 | 3.01M |
| August 19, 2025 | 636 | 608 | 608 | 647 | 606 | 4.01M |
| August 18, 2025 | 601 | 625 | 625 | 633 | 591 | 3.49M |
| August 15, 2025 | 608 | 604 | 604 | 613 | 595 | 1.67M |
| August 14, 2025 | 606 | 602 | 602 | 615 | 598 | 2.56M |
| August 13, 2025 | 632 | 600 | 600 | 636 | 594 | 4.34M |
| August 12, 2025 | 602 | 617 | 617 | 620 | 588 | 3.64M |
| August 11, 2025 | 605 | 602 | 602 | 620 | 584 | 6.37M |
| August 08, 2025 | 562 | 583 | 583 | 583 | 552 | 6.36M |
| August 07, 2025 | 510 | 530 | 530 | 542 | 505 | 3.85M |
| August 06, 2025 | 495 | 499 | 499 | 502 | 480 | 3.55M |
| August 05, 2025 | 484.5 | 491.5 | 491.5 | 497.5 | 473.5 | 3.92M |
| August 04, 2025 | 528 | 476.5 | 476.5 | 528 | 476.5 | 3.67M |
| August 01, 2025 | 512 | 529 | 529 | 529 | 512 | 634,795 |
| July 31, 2025 | 514 | 513 | 513 | 530 | 513 | 629,505 |
| July 30, 2025 | 493.5 | 507 | 507 | 512 | 493.5 | 720,802 |
| July 29, 2025 | 508 | 508 | 508 | 508 | 485.5 | 992,345 |
| July 28, 2025 | 530 | 513 | 513 | 530 | 513 | 694,242 |
| July 25, 2025 | 534 | 530 | 530 | 535 | 518 | 625,202 |
| July 24, 2025 | 526 | 525 | 525 | 535 | 523 | 515,531 |
| July 23, 2025 | 541 | 526 | 526 | 545 | 525 | 758,808 |
| July 22, 2025 | 536 | 532 | 532 | 539 | 523 | 632,714 |
| July 21, 2025 | 536 | 540 | 540 | 540 | 525 | 609,263 |
| July 18, 2025 | 544 | 542 | 542 | 545 | 531 | 1.98M |
| July 17, 2025 | 541 | 539 | 539 | 544 | 526 | 1.76M |
| July 16, 2025 | 544 | 534 | 534 | 549 | 532 | 1.96M |
| July 15, 2025 | 531 | 536 | 536 | 537 | 525 | 1.94M |
| July 14, 2025 | 530 | 531 | 531 | 540 | 526 | 2.01M |
| July 11, 2025 | 542 | 527 | 527 | 552 | 522 | 4.5M |
| July 10, 2025 | 513 | 533 | 533 | 540 | 507 | 4M |
| July 09, 2025 | 520 | 522 | 522 | 526 | 510 | 3.14M |
| July 08, 2025 | 497 | 525 | 525 | 527 | 497 | 6.17M |
| July 07, 2025 | 490.5 | 501 | 501 | 516 | 487.5 | 6.04M |