553.00
-6(-1.07%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 570 | 553 | 553 | 580 | 546 | 5.84M |
| December 23, 2025 | 556 | 559 | 559 | 564 | 541 | 4.63M |
| December 22, 2025 | 526 | 553 | 553 | 562 | 526 | 5.7M |
| December 19, 2025 | 498.5 | 517 | 517 | 525 | 498.5 | 1.06M |
| December 18, 2025 | 495 | 480 | 480 | 497 | 477 | 638,334 |
| December 17, 2025 | 478.5 | 485 | 485 | 487.5 | 478.5 | 303,592 |
| December 16, 2025 | 495 | 481 | 481 | 495 | 480.5 | 679,383 |
| December 15, 2025 | 502 | 500 | 500 | 510 | 495 | 556,112 |
| December 12, 2025 | 500 | 514 | 514 | 514 | 500 | 341,860 |
| December 11, 2025 | 505 | 497 | 497 | 506 | 497 | 481,886 |
| December 10, 2025 | 511 | 510 | 510 | 511 | 495 | 590,349 |
| December 09, 2025 | 500 | 511 | 511 | 521 | 500 | 821,478 |
| December 08, 2025 | 519 | 495 | 495 | 519 | 494.5 | 1.3M |
| December 05, 2025 | 541 | 529 | 529 | 554 | 525 | 7.65M |
| December 04, 2025 | 566 | 533 | 533 | 568 | 530 | 6.51M |
| December 03, 2025 | 543 | 562 | 562 | 568 | 529 | 7.16M |
| December 02, 2025 | 521 | 532 | 532 | 556 | 519 | 6.92M |
| December 01, 2025 | 520 | 514 | 514 | 531 | 507 | 2.85M |
| November 28, 2025 | 514 | 515 | 515 | 522 | 508 | 1.89M |
| November 27, 2025 | 524 | 505 | 505 | 532 | 503 | 3.74M |
| November 26, 2025 | 525 | 502 | 502 | 530 | 499.5 | 5.06M |
| November 25, 2025 | 509 | 525 | 525 | 525 | 488.5 | 6.65M |
| November 24, 2025 | 477 | 478 | 478 | 486.5 | 477 | 955,825 |
| November 21, 2025 | 476 | 462 | 462 | 476.5 | 462 | 753,273 |
| November 20, 2025 | 520 | 513 | 513 | 520 | 510 | 519,567 |
| November 19, 2025 | 468 | 495 | 495 | 495 | 468 | 790,444 |
| November 18, 2025 | 502 | 468 | 468 | 512 | 468 | 1.38M |
| November 17, 2025 | 516 | 510 | 510 | 517 | 500 | 642,926 |
| November 14, 2025 | 528 | 499.5 | 499.5 | 530 | 499.5 | 1.47M |
| November 13, 2025 | 511 | 555 | 555 | 555 | 506 | 1.9M |
| November 12, 2025 | 578 | 522 | 522 | 578 | 522 | 2.18M |
| November 11, 2025 | 602 | 579 | 579 | 606 | 575 | 1.91M |
| November 10, 2025 | 618 | 623 | 623 | 644 | 617 | 6.26M |
| November 07, 2025 | 653 | 622 | 622 | 667 | 616 | 4.82M |
| November 06, 2025 | 625 | 662 | 662 | 667 | 621 | 6.53M |
| November 05, 2025 | 605 | 607 | 607 | 625 | 589 | 5.74M |
| November 04, 2025 | 651 | 644 | 644 | 678 | 626 | 9.13M |
| November 03, 2025 | 630 | 643 | 643 | 644 | 625 | 2.1M |
| October 31, 2025 | 617 | 624 | 624 | 624 | 600 | 1.82M |
| October 30, 2025 | 616 | 610 | 610 | 620 | 594 | 3.11M |
| October 29, 2025 | 603 | 603 | 603 | 603 | 575 | 2.66M |
| October 28, 2025 | 535 | 549 | 549 | 560 | 528 | 1.98M |
| October 27, 2025 | 516 | 533 | 533 | 539 | 509 | 1.73M |
| October 23, 2025 | 507 | 505 | 505 | 516 | 500 | 1.49M |
| October 22, 2025 | 520 | 520 | 520 | 520 | 493 | 2.81M |
| October 21, 2025 | 534 | 520 | 520 | 538 | 515 | 1.76M |
| October 20, 2025 | 545 | 529 | 529 | 546 | 522 | 2.18M |
| October 17, 2025 | 537 | 543 | 543 | 552 | 536 | 7.19M |
| October 16, 2025 | 517 | 550 | 550 | 554 | 504 | 18.38M |
| October 15, 2025 | 460.5 | 506 | 506 | 506 | 457 | 20.46M |
| October 14, 2025 | 460.5 | 460.5 | 460.5 | 460.5 | 460.5 | 3.07M |
| October 13, 2025 | 403 | 419 | 419 | 432 | 403 | 7.02M |
| October 09, 2025 | 427.5 | 429 | 429 | 438.5 | 415 | 10.11M |
| October 08, 2025 | 405 | 401 | 401 | 409 | 398 | 3.17M |
| October 07, 2025 | 416 | 407.5 | 407.5 | 425 | 402.5 | 6.64M |
| October 03, 2025 | 392 | 409 | 409 | 409 | 391.5 | 13.53M |
| October 02, 2025 | 375 | 395 | 395 | 395 | 371 | 13.22M |
| October 01, 2025 | 338 | 359.5 | 359.5 | 363.5 | 337 | 10.56M |
| September 30, 2025 | 316 | 330.5 | 330.5 | 331 | 314 | 1.83M |
| September 26, 2025 | 323 | 311 | 311 | 323 | 309 | 3.25M |