3,345.00
+40(+1.21%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| November 13, 2025 | 3,835 | 3,775 | 3,775 | 3,875 | 3,750 | 1.27M |
| November 12, 2025 | 3,955 | 3,855 | 3,855 | 4,205 | 3,815 | 2.15M |
| November 11, 2025 | 4,245 | 4,025 | 4,025 | 4,310 | 4,000 | 1.43M |
| 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 |