452.50
-13(-2.79%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 449.5 | 451.5 | 451.5 | 458 | 446 | 565,331 |
| September 04, 2025 | 449 | 447 | 447 | 453 | 438.5 | 590,247 |
| September 03, 2025 | 448.5 | 448.5 | 448.5 | 456 | 447 | 1.08M |
| September 02, 2025 | 442 | 448.5 | 448.5 | 456 | 441 | 648,325 |
| September 01, 2025 | 434 | 439.5 | 439.5 | 452 | 429 | 603,526 |
| August 29, 2025 | 449 | 432.5 | 432.5 | 452.5 | 427.5 | 1.27M |
| August 28, 2025 | 448 | 450 | 450 | 455 | 448 | 403,557 |
| August 27, 2025 | 445 | 450.5 | 450.5 | 463 | 445 | 575,017 |
| August 26, 2025 | 450 | 448.5 | 448.5 | 454 | 444 | 739,125 |
| August 25, 2025 | 446.5 | 452.5 | 452.5 | 456 | 446.5 | 537,428 |
| August 22, 2025 | 450 | 450 | 450 | 453 | 442 | 608,572 |
| August 21, 2025 | 458 | 451.5 | 451.5 | 460.5 | 449 | 585,216 |
| August 20, 2025 | 447 | 453.5 | 453.5 | 459 | 443 | 1.14M |
| August 19, 2025 | 454 | 447.5 | 447.5 | 455.5 | 445.5 | 781,822 |
| August 18, 2025 | 473 | 455.5 | 455.5 | 475.5 | 455 | 723,784 |
| August 15, 2025 | 490.5 | 475 | 475 | 490.5 | 462 | 979,241 |
| August 14, 2025 | 452 | 499.5 | 499.5 | 505 | 452 | 1.08M |
| August 13, 2025 | 459.5 | 468 | 468 | 473 | 443 | 1.69M |
| August 12, 2025 | 446 | 453.5 | 453.5 | 456 | 446 | 333,114 |
| August 11, 2025 | 455 | 451 | 451 | 460 | 448 | 574,363 |
| August 08, 2025 | 460 | 455 | 455 | 472 | 453.5 | 811,996 |
| August 07, 2025 | 451 | 462 | 462 | 464.5 | 440 | 1.58M |
| August 06, 2025 | 431 | 433 | 433 | 437.5 | 422.5 | 405,664 |
| August 05, 2025 | 432 | 435 | 435 | 438 | 430.5 | 481,446 |
| August 04, 2025 | 413.5 | 431 | 431 | 431 | 408 | 480,961 |
| August 01, 2025 | 421 | 418.5 | 418.5 | 427.5 | 418.5 | 292,382 |
| July 31, 2025 | 430.5 | 429.5 | 429.5 | 432 | 426 | 1.23M |
| July 30, 2025 | 410 | 434 | 434 | 438 | 410 | 1.1M |
| July 29, 2025 | 422.5 | 406 | 406 | 422.5 | 405 | 415,249 |
| July 28, 2025 | 420 | 419 | 419 | 430 | 417.5 | 732,962 |
| July 25, 2025 | 410 | 417.5 | 417.5 | 417.5 | 406 | 749,733 |
| July 24, 2025 | 404 | 411.5 | 411.5 | 411.5 | 404 | 584,988 |
| July 23, 2025 | 401.5 | 405.5 | 405.5 | 408 | 399 | 754,126 |
| July 22, 2025 | 407 | 400 | 400 | 408.5 | 398.5 | 440,362 |
| July 21, 2025 | 403.5 | 408.5 | 408.5 | 412 | 403.5 | 369,582 |
| July 18, 2025 | 421.5 | 406 | 406 | 421.5 | 404 | 241,944 |
| July 17, 2025 | 404 | 416 | 416 | 419 | 404 | 643,405 |
| July 16, 2025 | 406 | 404 | 404 | 409 | 402 | 160,217 |
| July 15, 2025 | 408 | 409 | 409 | 410 | 405.5 | 399,081 |
| July 14, 2025 | 408.5 | 405 | 405 | 411 | 402 | 471,400 |
| July 11, 2025 | 405.5 | 406 | 406 | 410 | 404 | 308,607 |
| July 10, 2025 | 404.5 | 407.5 | 407.5 | 409.5 | 401 | 130,539 |
| July 09, 2025 | 396.5 | 406 | 406 | 406 | 396.5 | 316,233 |
| July 08, 2025 | 402.5 | 400.5 | 400.5 | 404.5 | 399.5 | 485,158 |
| July 07, 2025 | 405 | 407 | 407 | 411.5 | 402.5 | 186,452 |
| July 04, 2025 | 411 | 410 | 410 | 412 | 406.5 | 83,852 |
| July 03, 2025 | 411 | 414 | 414 | 415 | 409 | 348,547 |
| July 02, 2025 | 398.5 | 408.5 | 408.5 | 409 | 397.5 | 314,471 |
| July 01, 2025 | 405.5 | 402.5 | 402.5 | 407.5 | 399.5 | 455,199 |
| June 30, 2025 | 406 | 407.5 | 407.5 | 407.5 | 402 | 357,393 |
| June 27, 2025 | 403 | 407.5 | 407.5 | 410.5 | 402.5 | 777,228 |
| June 26, 2025 | 405 | 403 | 403 | 407 | 400 | 604,210 |
| June 25, 2025 | 409.5 | 401 | 401 | 412 | 400 | 452,695 |
| June 24, 2025 | 402 | 411.5 | 411.5 | 416 | 402 | 561,977 |
| June 23, 2025 | 396 | 397 | 397 | 400.5 | 389 | 735,594 |
| June 20, 2025 | 406 | 402.5 | 402.5 | 406 | 399.5 | 1.58M |
| June 19, 2025 | 411.5 | 398.5 | 398.5 | 415 | 398.5 | 654,543 |
| June 18, 2025 | 417 | 416 | 416 | 417.5 | 410 | 793,597 |
| June 17, 2025 | 419.5 | 417 | 417 | 422 | 411.5 | 818,673 |
| June 16, 2025 | 416 | 419.5 | 419.5 | 424 | 409 | 947,268 |