1,105.00
+30(+2.79%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 1,085 | 1,105 | 1,105 | 1,115 | 1,070 | 4.64M |
| October 02, 2025 | 1,075 | 1,075 | 1,075 | 1,090 | 1,035 | 5.14M |
| October 01, 2025 | 1,060 | 1,040 | 1,040 | 1,065 | 1,030 | 4.08M |
| September 30, 2025 | 1,020 | 1,045 | 1,045 | 1,070 | 1,010 | 6.66M |
| September 26, 2025 | 999 | 984 | 984 | 1,010 | 970 | 5.28M |
| September 25, 2025 | 992 | 976 | 976 | 995 | 975 | 3.36M |
| September 24, 2025 | 1,015 | 1,005 | 1,005 | 1,020 | 988 | 2.44M |
| September 23, 2025 | 992 | 1,005 | 1,005 | 1,020 | 992 | 4.04M |
| September 22, 2025 | 1,015 | 989 | 989 | 1,020 | 985 | 5.62M |
| September 19, 2025 | 1,080 | 1,015 | 1,015 | 1,085 | 1,010 | 7.15M |
| September 18, 2025 | 1,060 | 1,080 | 1,080 | 1,090 | 1,055 | 2.47M |
| September 17, 2025 | 1,070 | 1,065 | 1,065 | 1,085 | 1,050 | 2.95M |
| September 16, 2025 | 1,070 | 1,070 | 1,070 | 1,105 | 1,060 | 3.57M |
| September 15, 2025 | 1,100 | 1,070 | 1,070 | 1,105 | 1,060 | 3.2M |
| September 12, 2025 | 1,140 | 1,105 | 1,105 | 1,145 | 1,085 | 3.7M |
| September 11, 2025 | 1,100 | 1,120 | 1,120 | 1,170 | 1,090 | 9.4M |
| September 10, 2025 | 1,050 | 1,090 | 1,090 | 1,110 | 1,050 | 6.95M |
| September 09, 2025 | 1,025 | 1,020 | 1,020 | 1,040 | 1,010 | 3.8M |
| September 08, 2025 | 1,035 | 1,020 | 1,020 | 1,035 | 1,000 | 4.49M |
| September 05, 2025 | 995 | 1,020 | 1,020 | 1,025 | 992 | 4.39M |
| September 04, 2025 | 985 | 975 | 975 | 990 | 961 | 3.48M |
| September 03, 2025 | 961 | 970 | 970 | 975 | 952 | 3.38M |
| September 02, 2025 | 957 | 963 | 963 | 968 | 945 | 4.34M |
| September 01, 2025 | 1,035 | 944 | 944 | 1,050 | 935 | 8.28M |
| August 29, 2025 | 997 | 1,015 | 1,015 | 1,045 | 997 | 5.38M |
| August 28, 2025 | 986 | 984 | 984 | 996 | 974 | 3.01M |
| August 27, 2025 | 983 | 983 | 983 | 994 | 976 | 3.01M |
| August 26, 2025 | 962 | 981 | 981 | 987 | 942 | 5.77M |
| August 25, 2025 | 961 | 962 | 962 | 972 | 950 | 4.32M |
| August 22, 2025 | 964 | 940 | 940 | 970 | 940 | 4.12M |
| August 21, 2025 | 961 | 950 | 950 | 966 | 940 | 6.14M |
| August 20, 2025 | 967 | 956 | 956 | 993 | 956 | 7.41M |
| August 19, 2025 | 1,075 | 1,015 | 1,015 | 1,075 | 1,005 | 5.31M |
| August 18, 2025 | 1,045 | 1,080 | 1,080 | 1,085 | 1,040 | 4.08M |
| August 15, 2025 | 1,025 | 1,035 | 1,035 | 1,050 | 1,005 | 2.97M |
| August 14, 2025 | 1,055 | 1,035 | 1,035 | 1,055 | 1,015 | 4.1M |
| August 13, 2025 | 1,030 | 1,045 | 1,045 | 1,060 | 1,020 | 4.07M |
| August 12, 2025 | 1,030 | 1,020 | 1,020 | 1,030 | 1,010 | 2.96M |
| August 11, 2025 | 989 | 1,020 | 1,020 | 1,020 | 988 | 4.54M |
| August 08, 2025 | 975 | 989 | 989 | 1,000 | 966 | 7.87M |
| August 07, 2025 | 920 | 975 | 975 | 986 | 910 | 8.15M |
| August 06, 2025 | 903 | 901 | 901 | 923 | 892 | 5.31M |
| August 05, 2025 | 895 | 901 | 901 | 930 | 893 | 7.53M |
| August 04, 2025 | 876 | 885 | 885 | 886 | 870 | 3.72M |
| August 01, 2025 | 871 | 884 | 884 | 889 | 867 | 5.45M |
| July 31, 2025 | 841 | 892 | 892 | 901 | 841 | 6.49M |
| July 30, 2025 | 857 | 843 | 843 | 885 | 843 | 7.05M |
| July 29, 2025 | 853 | 852 | 841 | 864 | 846 | 5.51M |
| July 28, 2025 | 795 | 851 | 840.01 | 857 | 791 | 8.07M |
| July 25, 2025 | 780 | 793 | 782.76 | 793 | 772 | 3.29M |
| July 24, 2025 | 783 | 773 | 763.02 | 790 | 773 | 3.22M |
| July 23, 2025 | 786 | 777 | 766.97 | 800 | 770 | 5.02M |
| July 22, 2025 | 799 | 769 | 759.07 | 805 | 769 | 4.59M |
| July 21, 2025 | 808 | 793 | 782.76 | 808 | 784 | 4.08M |
| July 18, 2025 | 775 | 798 | 798 | 808 | 768 | 4.98M |
| July 17, 2025 | 776 | 764 | 764 | 783 | 750 | 4.44M |
| July 16, 2025 | 772 | 769 | 769 | 783 | 769 | 4.06M |
| July 15, 2025 | 765 | 776 | 776 | 780 | 765 | 4.5M |
| July 14, 2025 | 791 | 761 | 761 | 791 | 759 | 4.91M |
| July 11, 2025 | 812 | 797 | 797 | 813 | 782 | 6.41M |