1,080.00
+45(+4.35%)
Currency In TWD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
July 10, 2025 | 799 | 813 | 813 | 819 | 791 | 6.77M |
July 09, 2025 | 791 | 796 | 796 | 798 | 780 | 10.82M |
July 08, 2025 | 738 | 760 | 760 | 762 | 738 | 3.75M |
July 07, 2025 | 769 | 738 | 738 | 769 | 727 | 5.08M |
July 04, 2025 | 785 | 768 | 768 | 787 | 766 | 3.16M |
July 03, 2025 | 770 | 781 | 781 | 781 | 762 | 4.38M |
July 02, 2025 | 763 | 768 | 768 | 778 | 758 | 5.1M |
July 01, 2025 | 736 | 763 | 763 | 787 | 736 | 8.33M |
June 30, 2025 | 732 | 730 | 730 | 739 | 725 | 3.12M |
June 27, 2025 | 744 | 732 | 732 | 748 | 729 | 3.02M |
June 26, 2025 | 754 | 743 | 743 | 756 | 740 | 3.55M |
June 25, 2025 | 734 | 743 | 743 | 749 | 734 | 4.38M |
June 24, 2025 | 730 | 723 | 723 | 736 | 721 | 4.38M |
June 23, 2025 | 704 | 714 | 714 | 720 | 699 | 3.06M |
June 20, 2025 | 718 | 713 | 713 | 731 | 703 | 5.01M |
June 19, 2025 | 728 | 715 | 715 | 734 | 713 | 4.37M |
June 18, 2025 | 745 | 730 | 730 | 754 | 729 | 5.99M |
June 17, 2025 | 791 | 749 | 749 | 791 | 747 | 7.45M |
June 16, 2025 | 790 | 787 | 787 | 796 | 783 | 2.83M |
June 13, 2025 | 800 | 797 | 797 | 807 | 788 | 3.85M |
June 12, 2025 | 803 | 795 | 795 | 812 | 793 | 3.57M |
June 11, 2025 | 795 | 805 | 805 | 809 | 792 | 6.28M |
June 10, 2025 | 740 | 786 | 786 | 790 | 737 | 8.59M |
June 09, 2025 | 730 | 737 | 737 | 747 | 726 | 4.23M |
June 06, 2025 | 737 | 723 | 723 | 739 | 719 | 3.67M |
June 05, 2025 | 730 | 733 | 733 | 737 | 726 | 3.58M |
June 04, 2025 | 733 | 733 | 733 | 748 | 724 | 5.39M |
June 03, 2025 | 730 | 724 | 724 | 741 | 723 | 3.54M |
June 02, 2025 | 742 | 725 | 725 | 746 | 718 | 4.35M |
May 29, 2025 | 750 | 745 | 745 | 752 | 741 | 5.62M |
May 28, 2025 | 735 | 736 | 736 | 748 | 732 | 4.6M |
May 27, 2025 | 725 | 721 | 721 | 732 | 718 | 2.83M |
May 26, 2025 | 725 | 727 | 727 | 747 | 723 | 3.5M |