1,425.00
+20(+1.42%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 1,420 | 1,415 | 1,415 | 1,445 | 1,405 | 7.24M |
| December 04, 2025 | 1,405 | 1,405 | 1,405 | 1,415 | 1,385 | 5.95M |
| December 03, 2025 | 1,405 | 1,400 | 1,400 | 1,435 | 1,400 | 9.74M |
| December 02, 2025 | 1,445 | 1,415 | 1,415 | 1,460 | 1,410 | 11.86M |
| December 01, 2025 | 1,420 | 1,445 | 1,445 | 1,450 | 1,400 | 20.69M |
| November 28, 2025 | 1,375 | 1,395 | 1,395 | 1,410 | 1,365 | 17.88M |
| November 27, 2025 | 1,360 | 1,340 | 1,340 | 1,370 | 1,325 | 19.96M |
| November 26, 2025 | 1,220 | 1,300 | 1,300 | 1,300 | 1,215 | 12.41M |
| November 25, 2025 | 1,175 | 1,185 | 1,185 | 1,205 | 1,175 | 7.1M |
| November 24, 2025 | 1,155 | 1,150 | 1,150 | 1,170 | 1,145 | 9.64M |
| November 21, 2025 | 1,130 | 1,145 | 1,145 | 1,155 | 1,130 | 6.92M |
| November 20, 2025 | 1,180 | 1,185 | 1,185 | 1,205 | 1,170 | 7.45M |
| November 19, 2025 | 1,150 | 1,160 | 1,160 | 1,195 | 1,150 | 6.79M |
| November 18, 2025 | 1,220 | 1,170 | 1,170 | 1,220 | 1,170 | 10.17M |
| November 17, 2025 | 1,230 | 1,230 | 1,230 | 1,250 | 1,225 | 4.96M |
| November 14, 2025 | 1,230 | 1,230 | 1,230 | 1,255 | 1,225 | 4.56M |
| November 13, 2025 | 1,240 | 1,245 | 1,245 | 1,255 | 1,235 | 3.04M |
| November 12, 2025 | 1,240 | 1,245 | 1,245 | 1,260 | 1,240 | 4.41M |
| November 11, 2025 | 1,250 | 1,240 | 1,240 | 1,270 | 1,240 | 5.42M |
| November 10, 2025 | 1,250 | 1,250 | 1,250 | 1,260 | 1,250 | 5.62M |
| November 07, 2025 | 1,285 | 1,260 | 1,260 | 1,295 | 1,260 | 7.62M |
| November 06, 2025 | 1,320 | 1,290 | 1,290 | 1,330 | 1,290 | 7.86M |
| November 05, 2025 | 1,295 | 1,330 | 1,330 | 1,330 | 1,285 | 7.04M |
| November 04, 2025 | 1,290 | 1,315 | 1,315 | 1,315 | 1,285 | 6.53M |
| November 03, 2025 | 1,310 | 1,300 | 1,300 | 1,325 | 1,280 | 11.33M |
| October 31, 2025 | 1,300 | 1,310 | 1,310 | 1,325 | 1,290 | 7.48M |
| October 30, 2025 | 1,305 | 1,310 | 1,310 | 1,325 | 1,300 | 5.42M |
| October 29, 2025 | 1,305 | 1,300 | 1,300 | 1,330 | 1,300 | 8.51M |
| October 28, 2025 | 1,330 | 1,315 | 1,315 | 1,335 | 1,310 | 5.11M |
| October 27, 2025 | 1,320 | 1,335 | 1,335 | 1,340 | 1,310 | 5.94M |
| October 23, 2025 | 1,325 | 1,295 | 1,295 | 1,330 | 1,290 | 8.79M |
| October 22, 2025 | 1,335 | 1,330 | 1,330 | 1,345 | 1,325 | 3.84M |
| October 21, 2025 | 1,350 | 1,340 | 1,340 | 1,355 | 1,335 | 4.21M |
| October 20, 2025 | 1,335 | 1,340 | 1,340 | 1,345 | 1,325 | 3.59M |
| October 17, 2025 | 1,340 | 1,330 | 1,330 | 1,360 | 1,325 | 7.18M |
| October 16, 2025 | 1,320 | 1,330 | 1,330 | 1,340 | 1,320 | 3.97M |
| October 15, 2025 | 1,325 | 1,315 | 1,315 | 1,330 | 1,300 | 4.37M |
| October 14, 2025 | 1,330 | 1,305 | 1,305 | 1,340 | 1,300 | 5.95M |
| October 13, 2025 | 1,330 | 1,315 | 1,315 | 1,330 | 1,300 | 8M |
| October 09, 2025 | 1,350 | 1,345 | 1,345 | 1,370 | 1,335 | 4.99M |
| October 08, 2025 | 1,330 | 1,335 | 1,335 | 1,350 | 1,325 | 5.29M |
| October 07, 2025 | 1,325 | 1,325 | 1,325 | 1,335 | 1,305 | 7.45M |
| October 03, 2025 | 1,285 | 1,320 | 1,320 | 1,325 | 1,285 | 6.93M |
| October 02, 2025 | 1,290 | 1,280 | 1,280 | 1,300 | 1,280 | 8.92M |
| October 01, 2025 | 1,305 | 1,285 | 1,285 | 1,305 | 1,285 | 7.67M |
| September 30, 2025 | 1,310 | 1,315 | 1,315 | 1,325 | 1,290 | 7.69M |
| September 29, 2025 | 1,310 | 1,310 | 1,310 | 1,310 | 1,310 | 0 |
| September 26, 2025 | 1,345 | 1,310 | 1,310 | 1,350 | 1,310 | 7.49M |
| September 25, 2025 | 1,330 | 1,345 | 1,345 | 1,365 | 1,330 | 8.23M |
| September 24, 2025 | 1,345 | 1,330 | 1,330 | 1,355 | 1,330 | 12.69M |
| September 23, 2025 | 1,390 | 1,375 | 1,375 | 1,405 | 1,375 | 12.41M |
| September 22, 2025 | 1,425 | 1,405 | 1,405 | 1,430 | 1,400 | 9.49M |
| September 19, 2025 | 1,500 | 1,440 | 1,440 | 1,505 | 1,440 | 14.45M |
| September 18, 2025 | 1,525 | 1,510 | 1,510 | 1,530 | 1,495 | 3.72M |
| September 17, 2025 | 1,545 | 1,510 | 1,510 | 1,545 | 1,510 | 4.85M |
| September 16, 2025 | 1,500 | 1,535 | 1,535 | 1,545 | 1,495 | 8.74M |
| September 15, 2025 | 1,490 | 1,485 | 1,485 | 1,495 | 1,480 | 2.86M |
| September 12, 2025 | 1,495 | 1,485 | 1,485 | 1,500 | 1,470 | 4.34M |
| September 11, 2025 | 1,505 | 1,480 | 1,480 | 1,510 | 1,480 | 4.77M |
| September 10, 2025 | 1,520 | 1,490 | 1,490 | 1,520 | 1,485 | 6.85M |