3,030.00
+95(+3.24%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 09, 2026 | 3,055 | 2,910 | 2,910 | 3,055 | 2,900 | 661,636 |
| February 06, 2026 | 3,005 | 2,955 | 2,955 | 3,020 | 2,875 | 803,941 |
| February 05, 2026 | 3,110 | 3,020 | 3,020 | 3,165 | 3,020 | 841,417 |
| February 04, 2026 | 3,090 | 3,075 | 3,075 | 3,095 | 3,020 | 935,495 |
| February 03, 2026 | 3,160 | 3,105 | 3,105 | 3,170 | 3,045 | 1.16M |
| February 02, 2026 | 3,120 | 3,065 | 3,065 | 3,150 | 3,050 | 695,556 |
| January 30, 2026 | 3,205 | 3,140 | 3,140 | 3,210 | 3,100 | 1.02M |
| January 29, 2026 | 3,390 | 3,205 | 3,205 | 3,415 | 3,160 | 1.71M |
| January 28, 2026 | 3,535 | 3,380 | 3,380 | 3,535 | 3,365 | 846,071 |
| January 27, 2026 | 3,500 | 3,490 | 3,490 | 3,575 | 3,460 | 657,706 |
| January 26, 2026 | 3,595 | 3,500 | 3,500 | 3,635 | 3,435 | 994,725 |
| January 23, 2026 | 3,535 | 3,570 | 3,570 | 3,590 | 3,500 | 396,252 |
| January 22, 2026 | 3,565 | 3,485 | 3,485 | 3,635 | 3,440 | 828,538 |
| January 21, 2026 | 3,640 | 3,520 | 3,520 | 3,675 | 3,520 | 812,237 |
| January 20, 2026 | 3,330 | 3,640 | 3,640 | 3,640 | 3,325 | 2.06M |
| January 19, 2026 | 3,710 | 3,310 | 3,310 | 3,710 | 3,305 | 1.8M |
| January 16, 2026 | 3,445 | 3,410 | 3,410 | 3,455 | 3,310 | 884,002 |
| January 15, 2026 | 3,315 | 3,400 | 3,400 | 3,425 | 3,200 | 1.34M |
| January 14, 2026 | 3,305 | 3,345 | 3,345 | 3,350 | 3,270 | 620,207 |
| January 13, 2026 | 3,385 | 3,305 | 3,305 | 3,405 | 3,250 | 733,011 |
| January 12, 2026 | 3,375 | 3,365 | 3,365 | 3,375 | 3,275 | 683,660 |
| January 09, 2026 | 3,190 | 3,315 | 3,315 | 3,325 | 3,170 | 1.11M |
| January 08, 2026 | 3,265 | 3,155 | 3,155 | 3,275 | 3,150 | 996,060 |
| January 07, 2026 | 3,280 | 3,255 | 3,255 | 3,350 | 3,240 | 963,948 |
| January 06, 2026 | 3,225 | 3,205 | 3,205 | 3,310 | 3,160 | 1.25M |
| January 05, 2026 | 3,485 | 3,205 | 3,205 | 3,485 | 3,200 | 1.91M |
| January 02, 2026 | 3,750 | 3,460 | 3,460 | 3,750 | 3,420 | 1.59M |
| December 31, 2025 | 3,785 | 3,750 | 3,750 | 3,835 | 3,735 | 308,785 |
| December 30, 2025 | 3,750 | 3,785 | 3,785 | 3,820 | 3,730 | 279,820 |
| December 29, 2025 | 3,690 | 3,765 | 3,765 | 3,765 | 3,640 | 324,338 |
| December 26, 2025 | 3,740 | 3,690 | 3,690 | 3,745 | 3,665 | 287,799 |
| December 24, 2025 | 3,780 | 3,710 | 3,710 | 3,795 | 3,685 | 301,878 |
| December 23, 2025 | 3,740 | 3,730 | 3,730 | 3,820 | 3,720 | 543,191 |
| December 22, 2025 | 3,740 | 3,730 | 3,730 | 3,740 | 3,680 | 347,680 |
| December 19, 2025 | 3,575 | 3,660 | 3,660 | 3,685 | 3,575 | 678,534 |
| December 18, 2025 | 3,545 | 3,520 | 3,520 | 3,565 | 3,460 | 473,208 |
| December 17, 2025 | 3,640 | 3,545 | 3,545 | 3,675 | 3,535 | 414,748 |
| December 16, 2025 | 3,625 | 3,590 | 3,590 | 3,640 | 3,535 | 509,915 |
| December 15, 2025 | 3,615 | 3,625 | 3,625 | 3,655 | 3,565 | 567,990 |
| December 12, 2025 | 3,815 | 3,720 | 3,720 | 3,930 | 3,705 | 991,707 |
| December 11, 2025 | 3,660 | 3,825 | 3,825 | 3,860 | 3,660 | 1.62M |
| December 10, 2025 | 3,550 | 3,615 | 3,615 | 3,615 | 3,460 | 663,637 |
| December 09, 2025 | 3,610 | 3,500 | 3,500 | 3,675 | 3,500 | 837,094 |
| December 08, 2025 | 3,530 | 3,535 | 3,535 | 3,600 | 3,425 | 935,233 |
| December 05, 2025 | 3,520 | 3,460 | 3,460 | 3,570 | 3,450 | 798,639 |
| December 04, 2025 | 3,500 | 3,490 | 3,490 | 3,500 | 3,445 | 398,313 |
| December 03, 2025 | 3,420 | 3,445 | 3,445 | 3,455 | 3,385 | 674,200 |
| December 02, 2025 | 3,515 | 3,365 | 3,365 | 3,560 | 3,345 | 1.46M |
| December 01, 2025 | 3,815 | 3,460 | 3,460 | 3,820 | 3,460 | 1.56M |
| November 28, 2025 | 3,620 | 3,815 | 3,815 | 3,920 | 3,560 | 1.8M |
| November 27, 2025 | 3,450 | 3,605 | 3,605 | 3,650 | 3,420 | 1.63M |
| November 26, 2025 | 3,510 | 3,400 | 3,400 | 3,510 | 3,360 | 1.26M |
| November 25, 2025 | 3,625 | 3,460 | 3,460 | 3,660 | 3,450 | 985,382 |
| November 24, 2025 | 3,625 | 3,505 | 3,505 | 3,685 | 3,480 | 1.54M |
| November 21, 2025 | 3,470 | 3,525 | 3,525 | 3,610 | 3,470 | 772,196 |
| November 20, 2025 | 3,800 | 3,630 | 3,630 | 3,830 | 3,555 | 1.15M |
| November 19, 2025 | 3,605 | 3,575 | 3,575 | 3,705 | 3,540 | 919,647 |
| November 18, 2025 | 3,665 | 3,550 | 3,550 | 3,675 | 3,545 | 1.12M |
| November 17, 2025 | 3,800 | 3,715 | 3,715 | 3,835 | 3,700 | 874,247 |
| November 14, 2025 | 3,700 | 3,715 | 3,715 | 3,790 | 3,630 | 1.5M |
