1,000.00
+8(+0.81%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,000 | 1,000 | 1,000 | 1,040 | 995 | 627,173 |
| January 13, 2026 | 977 | 995 | 995 | 996 | 966 | 297,703 |
| January 12, 2026 | 1,005 | 970 | 970 | 1,010 | 961 | 692,530 |
| January 09, 2026 | 982 | 1,000 | 1,000 | 1,010 | 982 | 838,769 |
| January 08, 2026 | 990 | 982 | 982 | 990 | 971 | 464,433 |
| January 07, 2026 | 979 | 980 | 980 | 1,000 | 977 | 620,528 |
| January 06, 2026 | 972 | 970 | 970 | 1,010 | 963 | 798,564 |
| January 05, 2026 | 955 | 962 | 962 | 965 | 946 | 254,746 |
| January 02, 2026 | 940 | 956 | 956 | 975 | 940 | 473,509 |
| December 31, 2025 | 933 | 930 | 930 | 941 | 928 | 167,536 |
| December 30, 2025 | 943 | 942 | 942 | 946 | 933 | 217,755 |
| December 29, 2025 | 943 | 932 | 932 | 943 | 924 | 160,186 |
| December 26, 2025 | 938 | 939 | 939 | 952 | 938 | 66,440 |
| December 24, 2025 | 952 | 949 | 949 | 961 | 944 | 316,544 |
| December 23, 2025 | 942 | 941 | 941 | 957 | 940 | 266,220 |
| December 22, 2025 | 922 | 941 | 941 | 945 | 922 | 307,510 |
| December 19, 2025 | 913 | 922 | 922 | 929 | 913 | 483,165 |
| December 18, 2025 | 922 | 905 | 905 | 923 | 901 | 578,679 |
| December 17, 2025 | 949 | 927 | 927 | 953 | 927 | 460,663 |
| December 16, 2025 | 949 | 940 | 940 | 952 | 933 | 605,669 |
| December 15, 2025 | 955 | 968 | 968 | 970 | 954 | 433,276 |
| December 12, 2025 | 925 | 973 | 973 | 980 | 925 | 1.31M |
| December 11, 2025 | 908 | 917 | 917 | 925 | 905 | 618,672 |
| December 10, 2025 | 912 | 904 | 904 | 923 | 904 | 376,651 |
| December 09, 2025 | 922 | 921 | 921 | 929 | 917 | 355,771 |
| December 08, 2025 | 911 | 917 | 917 | 921 | 908 | 562,777 |
| December 05, 2025 | 915 | 915 | 915 | 925 | 911 | 727,145 |
| December 04, 2025 | 911 | 910 | 910 | 924 | 907 | 884,548 |
| December 03, 2025 | 908 | 896 | 896 | 912 | 889 | 789,478 |
| December 02, 2025 | 881 | 885 | 885 | 891 | 866 | 483,257 |
| December 01, 2025 | 909 | 875 | 875 | 911 | 874 | 423,925 |
| November 28, 2025 | 903 | 903 | 903 | 913 | 893 | 357,659 |
| November 27, 2025 | 895 | 897 | 897 | 907 | 883 | 514,463 |
| November 26, 2025 | 893 | 895 | 895 | 902 | 888 | 494,407 |
| November 25, 2025 | 920 | 901 | 901 | 930 | 897 | 442,269 |
| November 24, 2025 | 892 | 893 | 893 | 902 | 882 | 772,003 |
| November 21, 2025 | 894 | 878 | 878 | 900 | 873 | 412,495 |
| November 20, 2025 | 920 | 902 | 902 | 922 | 897 | 378,155 |
| November 19, 2025 | 912 | 894 | 894 | 915 | 890 | 414,980 |
| November 18, 2025 | 940 | 910 | 910 | 944 | 910 | 400,847 |
| November 17, 2025 | 957 | 954 | 954 | 972 | 948 | 505,488 |
| November 14, 2025 | 965 | 956 | 956 | 977 | 956 | 531,155 |
| November 13, 2025 | 967 | 965 | 965 | 967 | 954 | 404,896 |
| November 12, 2025 | 970 | 977 | 977 | 994 | 966 | 1.01M |
| November 11, 2025 | 972 | 961 | 961 | 972 | 947 | 343,371 |
| November 10, 2025 | 960 | 966 | 966 | 975 | 956 | 248,934 |
| November 07, 2025 | 979 | 970 | 970 | 991 | 961 | 360,381 |
| November 06, 2025 | 988 | 982 | 982 | 995 | 975 | 701,625 |
| November 05, 2025 | 938 | 970 | 970 | 973 | 922 | 1.64M |
| November 04, 2025 | 922 | 943 | 943 | 960 | 922 | 1.54M |
| November 03, 2025 | 931 | 920 | 920 | 953 | 914 | 713,617 |
| October 31, 2025 | 918 | 911 | 911 | 920 | 900 | 861,850 |
| October 30, 2025 | 892 | 904 | 904 | 911 | 892 | 624,477 |
| October 29, 2025 | 905 | 900 | 900 | 905 | 885 | 680,178 |
| October 28, 2025 | 914 | 905 | 905 | 914 | 890 | 690,059 |
| October 27, 2025 | 921 | 914 | 914 | 930 | 903 | 502,815 |
| October 23, 2025 | 906 | 912 | 912 | 918 | 897 | 701,320 |
| October 22, 2025 | 901 | 906 | 906 | 912 | 901 | 671,420 |
| October 21, 2025 | 885 | 893 | 893 | 893 | 880 | 716,854 |
| October 20, 2025 | 878 | 874 | 874 | 883 | 863 | 540,434 |