1,690.00
+75(+4.64%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 1,650 | 1,690 | 1,690 | 1,695 | 1,630 | 3.52M |
| December 23, 2025 | 1,615 | 1,615 | 1,615 | 1,630 | 1,590 | 1.43M |
| December 22, 2025 | 1,575 | 1,600 | 1,600 | 1,610 | 1,560 | 2.39M |
| December 19, 2025 | 1,535 | 1,550 | 1,550 | 1,565 | 1,530 | 2.43M |
| December 18, 2025 | 1,470 | 1,500 | 1,500 | 1,515 | 1,470 | 1.75M |
| December 17, 2025 | 1,505 | 1,495 | 1,495 | 1,550 | 1,495 | 3.38M |
| December 16, 2025 | 1,580 | 1,495 | 1,495 | 1,590 | 1,465 | 4.62M |
| December 15, 2025 | 1,575 | 1,605 | 1,605 | 1,625 | 1,555 | 2.64M |
| December 12, 2025 | 1,605 | 1,605 | 1,605 | 1,635 | 1,575 | 2.52M |
| December 11, 2025 | 1,585 | 1,595 | 1,595 | 1,630 | 1,560 | 4.68M |
| December 10, 2025 | 1,505 | 1,600 | 1,600 | 1,605 | 1,485 | 4.57M |
| December 09, 2025 | 1,485 | 1,500 | 1,500 | 1,515 | 1,480 | 1.95M |
| December 08, 2025 | 1,500 | 1,485 | 1,485 | 1,500 | 1,475 | 2.23M |
| December 05, 2025 | 1,430 | 1,495 | 1,495 | 1,505 | 1,405 | 4.3M |
| December 04, 2025 | 1,425 | 1,425 | 1,425 | 1,450 | 1,405 | 2.38M |
| December 03, 2025 | 1,465 | 1,430 | 1,430 | 1,470 | 1,415 | 3.44M |
| December 02, 2025 | 1,495 | 1,440 | 1,440 | 1,540 | 1,440 | 3.78M |
| December 01, 2025 | 1,515 | 1,475 | 1,475 | 1,515 | 1,460 | 2.99M |
| November 28, 2025 | 1,535 | 1,525 | 1,525 | 1,560 | 1,505 | 4.32M |
| November 27, 2025 | 1,500 | 1,495 | 1,495 | 1,515 | 1,470 | 2.91M |
| November 26, 2025 | 1,500 | 1,470 | 1,470 | 1,535 | 1,445 | 7.36M |
| November 25, 2025 | 1,380 | 1,450 | 1,450 | 1,450 | 1,380 | 5.39M |
| November 24, 2025 | 1,330 | 1,320 | 1,320 | 1,345 | 1,305 | 3.78M |
| November 21, 2025 | 1,365 | 1,310 | 1,310 | 1,390 | 1,295 | 5.34M |
| November 20, 2025 | 1,420 | 1,430 | 1,430 | 1,445 | 1,385 | 5.1M |
| November 19, 2025 | 1,350 | 1,330 | 1,330 | 1,360 | 1,320 | 3.53M |
| November 18, 2025 | 1,430 | 1,350 | 1,350 | 1,445 | 1,340 | 4.54M |
| November 17, 2025 | 1,465 | 1,450 | 1,450 | 1,510 | 1,425 | 5.65M |
| November 14, 2025 | 1,340 | 1,380 | 1,380 | 1,425 | 1,335 | 4.76M |
| November 13, 2025 | 1,335 | 1,375 | 1,375 | 1,395 | 1,320 | 3.3M |
| November 12, 2025 | 1,355 | 1,345 | 1,345 | 1,415 | 1,340 | 6.16M |
| November 11, 2025 | 1,375 | 1,320 | 1,320 | 1,380 | 1,320 | 4.15M |
| November 10, 2025 | 1,365 | 1,360 | 1,360 | 1,385 | 1,345 | 2.7M |
| November 07, 2025 | 1,420 | 1,370 | 1,370 | 1,435 | 1,370 | 4.63M |
| November 06, 2025 | 1,450 | 1,450 | 1,450 | 1,460 | 1,430 | 3.59M |
| November 05, 2025 | 1,405 | 1,440 | 1,440 | 1,465 | 1,390 | 5.98M |
| November 04, 2025 | 1,440 | 1,470 | 1,470 | 1,525 | 1,435 | 8.52M |
| November 03, 2025 | 1,385 | 1,410 | 1,410 | 1,435 | 1,360 | 5.89M |
| October 31, 2025 | 1,300 | 1,360 | 1,360 | 1,400 | 1,300 | 8.7M |
| October 30, 2025 | 1,265 | 1,275 | 1,275 | 1,295 | 1,250 | 3.7M |
| October 29, 2025 | 1,285 | 1,250 | 1,250 | 1,290 | 1,240 | 5.02M |
| October 28, 2025 | 1,175 | 1,255 | 1,255 | 1,260 | 1,165 | 6.5M |
| October 27, 2025 | 1,150 | 1,165 | 1,165 | 1,185 | 1,140 | 5.11M |
| October 23, 2025 | 1,110 | 1,115 | 1,115 | 1,135 | 1,105 | 2.41M |
| October 22, 2025 | 1,130 | 1,120 | 1,120 | 1,130 | 1,105 | 1.58M |
| October 21, 2025 | 1,150 | 1,130 | 1,130 | 1,155 | 1,120 | 1.56M |
| October 20, 2025 | 1,115 | 1,125 | 1,125 | 1,155 | 1,095 | 3.9M |
| October 17, 2025 | 1,120 | 1,105 | 1,105 | 1,140 | 1,085 | 4.22M |
| October 16, 2025 | 1,140 | 1,140 | 1,140 | 1,175 | 1,135 | 3.61M |
| October 15, 2025 | 1,150 | 1,140 | 1,140 | 1,165 | 1,120 | 5.4M |
| October 14, 2025 | 1,220 | 1,170 | 1,170 | 1,230 | 1,165 | 2.74M |
| October 13, 2025 | 1,180 | 1,200 | 1,200 | 1,200 | 1,170 | 3.71M |
| October 09, 2025 | 1,225 | 1,235 | 1,235 | 1,235 | 1,195 | 3.23M |
| October 08, 2025 | 1,210 | 1,195 | 1,195 | 1,220 | 1,180 | 4.74M |
| October 07, 2025 | 1,375 | 1,235 | 1,235 | 1,375 | 1,230 | 6.27M |
| October 03, 2025 | 1,300 | 1,305 | 1,305 | 1,310 | 1,285 | 2.24M |
| October 02, 2025 | 1,250 | 1,295 | 1,295 | 1,320 | 1,235 | 4.33M |
| October 01, 2025 | 1,255 | 1,230 | 1,230 | 1,265 | 1,225 | 2.38M |
| September 30, 2025 | 1,260 | 1,225 | 1,225 | 1,265 | 1,220 | 2.35M |
| September 26, 2025 | 1,255 | 1,225 | 1,225 | 1,265 | 1,215 | 2.07M |