1,305.00
+25(+1.95%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,300 | 1,305 | 1,305 | 1,310 | 1,280 | 3.3M |
| August 15, 2025 | 1,190 | 1,280 | 1,280 | 1,280 | 1,180 | 4.73M |
| August 14, 2025 | 1,210 | 1,210 | 1,210 | 1,225 | 1,190 | 2.89M |
| August 13, 2025 | 1,185 | 1,200 | 1,200 | 1,215 | 1,160 | 4.08M |
| August 12, 2025 | 1,165 | 1,175 | 1,175 | 1,195 | 1,150 | 2.12M |
| August 11, 2025 | 1,155 | 1,155 | 1,155 | 1,175 | 1,130 | 2.7M |
| August 08, 2025 | 1,140 | 1,150 | 1,150 | 1,150 | 1,125 | 1.7M |
| August 07, 2025 | 1,125 | 1,145 | 1,145 | 1,155 | 1,110 | 3.03M |
| August 06, 2025 | 1,115 | 1,110 | 1,110 | 1,125 | 1,100 | 2.51M |
| August 05, 2025 | 1,140 | 1,125 | 1,125 | 1,165 | 1,120 | 5.34M |
| August 04, 2025 | 1,115 | 1,110 | 1,110 | 1,145 | 1,090 | 4.83M |
| August 01, 2025 | 1,105 | 1,120 | 1,120 | 1,165 | 1,095 | 8.47M |
| July 31, 2025 | 1,040 | 1,105 | 1,105 | 1,105 | 1,030 | 5.85M |
| July 30, 2025 | 1,020 | 1,005 | 1,005 | 1,035 | 988 | 4M |
| July 29, 2025 | 1,025 | 1,015 | 1,015 | 1,025 | 1,000 | 2.3M |
| July 28, 2025 | 997 | 1,025 | 1,025 | 1,040 | 995 | 4.03M |
| July 25, 2025 | 994 | 994 | 994 | 999 | 981 | 2.26M |
| July 24, 2025 | 992 | 989 | 989 | 1,005 | 981 | 3.65M |
| July 23, 2025 | 995 | 988 | 988 | 1,010 | 979 | 3.12M |
| July 22, 2025 | 1,025 | 990 | 990 | 1,025 | 989 | 3.56M |
| July 21, 2025 | 1,025 | 1,015 | 1,015 | 1,025 | 999 | 2.51M |
| July 18, 2025 | 988 | 1,025 | 1,025 | 1,035 | 985 | 7.21M |
| July 17, 2025 | 986 | 973 | 973 | 995 | 962 | 4.39M |
| July 16, 2025 | 976 | 983 | 983 | 1,005 | 973 | 7.24M |
| July 15, 2025 | 933 | 970 | 970 | 970 | 932 | 5.46M |
| July 14, 2025 | 935 | 928 | 928 | 941 | 922 | 3M |
| July 11, 2025 | 960 | 941 | 941 | 961 | 927 | 5.46M |
| July 10, 2025 | 964 | 957 | 957 | 990 | 957 | 7.3M |
| July 09, 2025 | 944 | 957 | 957 | 965 | 944 | 4.84M |
| July 08, 2025 | 910 | 953 | 953 | 956 | 908 | 6.81M |
| July 07, 2025 | 917 | 901 | 901 | 924 | 894 | 3.32M |
| July 04, 2025 | 935 | 923 | 923 | 963 | 921 | 5.62M |
| July 03, 2025 | 911 | 928 | 928 | 942 | 899 | 5.38M |
| July 02, 2025 | 894 | 903 | 903 | 909 | 892 | 3.92M |
| July 01, 2025 | 894 | 900 | 900 | 901 | 884 | 5.26M |
| June 30, 2025 | 869 | 882 | 882 | 903 | 869 | 8.09M |
| June 27, 2025 | 858 | 866 | 866 | 877 | 856 | 4.83M |
| June 26, 2025 | 869 | 855 | 855 | 876 | 848 | 7.12M |
| June 25, 2025 | 877 | 858 | 858 | 890 | 858 | 7.34M |
| June 24, 2025 | 845 | 860 | 860 | 870 | 843 | 8.5M |
| June 23, 2025 | 825 | 834 | 834 | 854 | 825 | 6.74M |
| June 20, 2025 | 848 | 838 | 838 | 848 | 822 | 11.74M |
| June 19, 2025 | 846 | 845 | 845 | 852 | 838 | 3.88M |
| June 18, 2025 | 855 | 845 | 845 | 866 | 834 | 9.28M |
| June 17, 2025 | 890 | 867 | 867 | 902 | 857 | 8.82M |
| June 16, 2025 | 852 | 879 | 879 | 879 | 851 | 3.98M |
| June 13, 2025 | 848 | 860 | 860 | 869 | 848 | 5.82M |
| June 12, 2025 | 868 | 858 | 858 | 881 | 851 | 5.82M |
| June 11, 2025 | 875 | 873 | 873 | 887 | 863 | 7.55M |
| June 10, 2025 | 832 | 890 | 890 | 900 | 825 | 10.96M |
| June 09, 2025 | 791 | 820 | 820 | 822 | 763 | 7.33M |
| June 06, 2025 | 789 | 788 | 788 | 799 | 783 | 3.93M |
| June 05, 2025 | 781 | 789 | 789 | 789 | 770 | 3M |
| June 04, 2025 | 792 | 780 | 780 | 795 | 775 | 4.92M |
| June 03, 2025 | 762 | 784 | 784 | 788 | 760 | 8.89M |
| June 02, 2025 | 744 | 758 | 758 | 762 | 741 | 7.09M |
| May 29, 2025 | 742 | 749 | 749 | 766 | 742 | 10.17M |
| May 28, 2025 | 718 | 721 | 721 | 728 | 710 | 4.92M |
| May 27, 2025 | 710 | 706 | 706 | 714 | 698 | 3.71M |
| May 26, 2025 | 710 | 707 | 707 | 720 | 707 | 3.47M |