2,195.00
+90(+4.28%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2026 | 1,885 | 2,040 | 2,040 | 2,040 | 1,870 | 6.15M |
| February 03, 2026 | 1,810 | 1,855 | 1,855 | 1,875 | 1,775 | 4.1M |
| February 02, 2026 | 1,720 | 1,785 | 1,785 | 1,815 | 1,720 | 3.78M |
| January 30, 2026 | 1,795 | 1,745 | 1,745 | 1,820 | 1,735 | 3.22M |
| January 29, 2026 | 1,925 | 1,790 | 1,790 | 1,925 | 1,785 | 4.27M |
| January 28, 2026 | 1,845 | 1,900 | 1,900 | 1,945 | 1,830 | 4.41M |
| January 27, 2026 | 1,745 | 1,820 | 1,820 | 1,840 | 1,725 | 3.57M |
| January 26, 2026 | 1,790 | 1,740 | 1,740 | 1,825 | 1,715 | 3.27M |
| January 23, 2026 | 1,675 | 1,800 | 1,800 | 1,800 | 1,655 | 6.03M |
| January 22, 2026 | 1,610 | 1,660 | 1,660 | 1,675 | 1,585 | 3.88M |
| January 21, 2026 | 1,590 | 1,560 | 1,560 | 1,610 | 1,560 | 3.45M |
| January 20, 2026 | 1,575 | 1,615 | 1,615 | 1,620 | 1,560 | 2.5M |
| January 19, 2026 | 1,625 | 1,580 | 1,580 | 1,635 | 1,545 | 3.93M |
| January 16, 2026 | 1,615 | 1,625 | 1,625 | 1,630 | 1,570 | 4.15M |
| January 15, 2026 | 1,660 | 1,570 | 1,570 | 1,700 | 1,560 | 5.74M |
| January 14, 2026 | 1,635 | 1,670 | 1,670 | 1,675 | 1,630 | 2.59M |
| January 13, 2026 | 1,650 | 1,635 | 1,635 | 1,650 | 1,590 | 2.9M |
| January 12, 2026 | 1,565 | 1,610 | 1,610 | 1,610 | 1,555 | 3.35M |
| January 09, 2026 | 1,560 | 1,565 | 1,565 | 1,600 | 1,540 | 3.18M |
| January 08, 2026 | 1,600 | 1,545 | 1,545 | 1,615 | 1,540 | 4.21M |
| January 07, 2026 | 1,720 | 1,580 | 1,580 | 1,720 | 1,530 | 10.44M |
| January 06, 2026 | 1,630 | 1,695 | 1,695 | 1,705 | 1,625 | 4.31M |
| January 05, 2026 | 1,620 | 1,620 | 1,620 | 1,690 | 1,585 | 4.27M |
| January 02, 2026 | 1,655 | 1,590 | 1,590 | 1,660 | 1,580 | 3.54M |
| December 31, 2025 | 1,680 | 1,645 | 1,645 | 1,680 | 1,615 | 2.44M |
| December 30, 2025 | 1,665 | 1,645 | 1,645 | 1,665 | 1,630 | 1.39M |
| December 29, 2025 | 1,650 | 1,675 | 1,675 | 1,680 | 1,645 | 2M |
| December 26, 2025 | 1,685 | 1,640 | 1,640 | 1,695 | 1,640 | 1.8M |
| 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 |