4,180.00
+100(+2.45%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2025 | 4,145 | 4,180 | 4,180 | 4,280 | 4,115 | 1.04M |
| November 07, 2025 | 4,210 | 4,080 | 4,080 | 4,285 | 4,075 | 888,255 |
| November 06, 2025 | 4,210 | 4,310 | 4,310 | 4,400 | 4,190 | 477,676 |
| November 05, 2025 | 3,960 | 4,205 | 4,205 | 4,220 | 3,960 | 688,170 |
| November 04, 2025 | 4,250 | 4,195 | 4,195 | 4,335 | 4,180 | 540,626 |
| November 03, 2025 | 4,115 | 4,280 | 4,280 | 4,320 | 4,115 | 516,444 |
| October 31, 2025 | 4,090 | 4,110 | 4,110 | 4,155 | 4,010 | 471,698 |
| October 30, 2025 | 4,000 | 4,095 | 4,095 | 4,095 | 3,950 | 752,907 |
| October 29, 2025 | 3,955 | 3,920 | 3,920 | 4,050 | 3,880 | 715,054 |
| October 28, 2025 | 3,780 | 3,860 | 3,860 | 3,860 | 3,780 | 288,637 |
| October 27, 2025 | 3,865 | 3,770 | 3,770 | 3,875 | 3,770 | 416,608 |
| October 23, 2025 | 3,720 | 3,780 | 3,780 | 3,810 | 3,720 | 244,630 |
| October 22, 2025 | 3,790 | 3,805 | 3,805 | 3,855 | 3,755 | 315,835 |
| October 21, 2025 | 3,740 | 3,860 | 3,860 | 3,890 | 3,740 | 567,977 |
| October 20, 2025 | 3,790 | 3,750 | 3,750 | 3,835 | 3,715 | 379,988 |
| October 17, 2025 | 3,930 | 3,760 | 3,760 | 3,930 | 3,760 | 767,350 |
| October 16, 2025 | 3,915 | 3,930 | 3,930 | 3,985 | 3,860 | 533,242 |
| October 15, 2025 | 3,870 | 3,920 | 3,920 | 3,960 | 3,785 | 592,315 |
| October 14, 2025 | 3,810 | 3,795 | 3,795 | 3,945 | 3,785 | 1.18M |
| October 13, 2025 | 3,590 | 3,720 | 3,720 | 3,720 | 3,585 | 618,462 |
| October 09, 2025 | 3,635 | 3,745 | 3,745 | 3,775 | 3,600 | 1.01M |
| October 08, 2025 | 3,510 | 3,575 | 3,575 | 3,665 | 3,495 | 1.26M |
| October 07, 2025 | 3,465 | 3,470 | 3,470 | 3,485 | 3,395 | 426,418 |
| October 03, 2025 | 3,355 | 3,415 | 3,415 | 3,435 | 3,345 | 604,701 |
| October 02, 2025 | 3,350 | 3,340 | 3,340 | 3,380 | 3,300 | 349,258 |
| October 01, 2025 | 3,340 | 3,310 | 3,310 | 3,355 | 3,245 | 415,949 |
| September 30, 2025 | 3,140 | 3,290 | 3,290 | 3,380 | 3,140 | 762,552 |
| September 26, 2025 | 3,170 | 3,100 | 3,100 | 3,215 | 3,100 | 514,748 |
| September 25, 2025 | 3,215 | 3,170 | 3,170 | 3,285 | 3,160 | 512,141 |
| September 24, 2025 | 3,255 | 3,220 | 3,220 | 3,270 | 3,165 | 564,960 |
| September 23, 2025 | 3,255 | 3,220 | 3,220 | 3,300 | 3,210 | 502,835 |
| September 22, 2025 | 3,385 | 3,250 | 3,250 | 3,460 | 3,250 | 574,947 |
| September 19, 2025 | 3,420 | 3,335 | 3,335 | 3,480 | 3,315 | 1.86M |
| September 18, 2025 | 3,400 | 3,415 | 3,415 | 3,430 | 3,370 | 314,353 |
| September 17, 2025 | 3,370 | 3,370 | 3,370 | 3,475 | 3,340 | 549,346 |
| September 16, 2025 | 3,375 | 3,370 | 3,370 | 3,495 | 3,350 | 502,044 |
| September 15, 2025 | 3,445 | 3,410 | 3,410 | 3,445 | 3,310 | 576,238 |
| September 12, 2025 | 3,450 | 3,430 | 3,430 | 3,475 | 3,365 | 719,947 |
| September 11, 2025 | 3,450 | 3,415 | 3,415 | 3,590 | 3,415 | 838,449 |
| September 10, 2025 | 3,410 | 3,485 | 3,485 | 3,485 | 3,365 | 960,328 |
| September 09, 2025 | 3,300 | 3,335 | 3,335 | 3,430 | 3,270 | 1.05M |
| September 08, 2025 | 3,210 | 3,220 | 3,220 | 3,240 | 3,150 | 577,169 |
| September 05, 2025 | 3,075 | 3,210 | 3,210 | 3,250 | 3,060 | 1.36M |
| September 04, 2025 | 3,170 | 2,995 | 2,995 | 3,200 | 2,990 | 1.11M |
| September 03, 2025 | 2,910 | 3,130 | 3,130 | 3,185 | 2,905 | 1.25M |
| September 02, 2025 | 3,000 | 2,930 | 2,930 | 3,025 | 2,925 | 486,966 |
| September 01, 2025 | 3,020 | 2,965 | 2,965 | 3,070 | 2,940 | 778,118 |
| August 29, 2025 | 2,950 | 3,025 | 3,025 | 3,045 | 2,950 | 797,706 |
| August 28, 2025 | 2,920 | 2,925 | 2,925 | 2,965 | 2,905 | 642,734 |
| August 27, 2025 | 3,000 | 2,940 | 2,907.8 | 3,020 | 2,905 | 842,357 |
| August 26, 2025 | 3,035 | 2,980 | 2,947.36 | 3,075 | 2,955 | 4.75M |
| August 25, 2025 | 3,070 | 3,035 | 3,001.76 | 3,105 | 3,035 | 508,720 |
| August 22, 2025 | 2,965 | 2,955 | 2,922.64 | 3,060 | 2,955 | 697,681 |
| August 21, 2025 | 2,925 | 2,965 | 2,932.53 | 3,030 | 2,890 | 999,803 |
| August 20, 2025 | 2,935 | 2,855 | 2,823.73 | 3,035 | 2,840 | 1.5M |
| August 19, 2025 | 3,150 | 3,085 | 3,085 | 3,180 | 3,080 | 827,259 |
| August 18, 2025 | 3,115 | 3,180 | 3,180 | 3,200 | 3,110 | 540,227 |
| August 15, 2025 | 3,120 | 3,130 | 3,130 | 3,185 | 3,085 | 453,241 |
| August 14, 2025 | 3,035 | 3,105 | 3,105 | 3,135 | 3,035 | 487,075 |
| August 13, 2025 | 3,000 | 3,055 | 3,055 | 3,120 | 2,985 | 963,722 |