3,545.00
+55(+1.58%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
