592.00
-10(-1.66%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 04, 2025 | 490.5 | 487.5 | 487.5 | 494.5 | 486.5 | 1.37M |
| July 03, 2025 | 500 | 490 | 490 | 501 | 483 | 2.84M |
| July 02, 2025 | 490.5 | 494.5 | 494.5 | 505 | 487.5 | 2.45M |
| July 01, 2025 | 488 | 495 | 495 | 497 | 484 | 2.19M |
| June 30, 2025 | 485 | 487 | 487 | 497 | 482 | 2.79M |
| June 27, 2025 | 487.5 | 483.5 | 483.5 | 490 | 475.5 | 2.5M |
| June 26, 2025 | 501 | 480 | 480 | 505 | 479 | 4.71M |
| June 25, 2025 | 492 | 505 | 497.51 | 514 | 486 | 6.52M |
| June 24, 2025 | 483 | 476 | 476 | 495 | 471.5 | 5.36M |
| June 23, 2025 | 470 | 470 | 470 | 498 | 461.5 | 5.81M |
| June 20, 2025 | 475.5 | 474 | 474 | 497 | 471 | 10.54M |
| June 19, 2025 | 463 | 473 | 473 | 479 | 460 | 7.5M |
| June 18, 2025 | 427 | 463.5 | 463.5 | 463.5 | 422.5 | 10.2M |