1,165.00
+65(+5.91%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 1,115 | 1,165 | 1,165 | 1,165 | 1,090 | 11.93M |
| October 02, 2025 | 1,075 | 1,100 | 1,100 | 1,120 | 1,065 | 14.46M |
| October 01, 2025 | 988 | 1,025 | 1,025 | 1,030 | 986 | 8.95M |
| September 30, 2025 | 956 | 981 | 981 | 988 | 956 | 6.04M |
| September 26, 2025 | 957 | 941 | 941 | 964 | 937 | 5.66M |
| September 25, 2025 | 974 | 960 | 960 | 997 | 959 | 7.98M |
| September 24, 2025 | 997 | 994 | 994 | 1,000 | 950 | 10.74M |
| September 23, 2025 | 1,060 | 1,015 | 1,015 | 1,080 | 1,010 | 6.65M |
| September 22, 2025 | 1,045 | 1,015 | 1,015 | 1,055 | 1,010 | 5.22M |
| September 19, 2025 | 1,070 | 1,040 | 1,040 | 1,075 | 1,030 | 6.39M |
| September 18, 2025 | 1,015 | 1,055 | 1,055 | 1,065 | 1,000 | 7.81M |
| September 17, 2025 | 1,030 | 1,005 | 1,005 | 1,040 | 999 | 6.32M |
| September 16, 2025 | 1,060 | 1,040 | 1,040 | 1,070 | 1,030 | 7.02M |
| September 15, 2025 | 1,070 | 1,045 | 1,045 | 1,095 | 1,040 | 9.61M |
| September 12, 2025 | 1,060 | 1,050 | 1,050 | 1,075 | 1,035 | 11.92M |
| September 11, 2025 | 1,000 | 1,025 | 1,025 | 1,065 | 992 | 16.08M |
| September 10, 2025 | 972 | 979 | 979 | 995 | 968 | 10.74M |
| September 09, 2025 | 972 | 961 | 961 | 974 | 957 | 7.63M |
| September 08, 2025 | 959 | 964 | 964 | 981 | 950 | 9.22M |
| September 05, 2025 | 950 | 944 | 944 | 952 | 924 | 8.73M |
| September 04, 2025 | 942 | 935 | 935 | 952 | 916 | 6.75M |
| September 03, 2025 | 950 | 936 | 936 | 954 | 936 | 5.28M |
| September 02, 2025 | 964 | 949 | 949 | 976 | 942 | 7.48M |
| September 01, 2025 | 986 | 941 | 941 | 1,005 | 938 | 12.97M |
| August 29, 2025 | 1,025 | 1,010 | 1,010 | 1,030 | 1,010 | 5.93M |
| August 28, 2025 | 1,050 | 1,015 | 1,015 | 1,055 | 999 | 8M |
| August 27, 2025 | 1,035 | 1,050 | 1,050 | 1,055 | 1,020 | 4.63M |
| August 26, 2025 | 1,055 | 1,025 | 1,025 | 1,065 | 1,015 | 4.96M |
| August 25, 2025 | 1,080 | 1,060 | 1,060 | 1,090 | 1,055 | 4.71M |
| August 22, 2025 | 1,065 | 1,030 | 1,030 | 1,070 | 1,020 | 3.43M |
| August 21, 2025 | 1,030 | 1,050 | 1,050 | 1,060 | 1,020 | 6.3M |
| August 20, 2025 | 1,020 | 1,005 | 1,005 | 1,070 | 1,005 | 7.57M |
| August 19, 2025 | 1,145 | 1,070 | 1,070 | 1,150 | 1,070 | 7.13M |
| August 18, 2025 | 1,085 | 1,145 | 1,145 | 1,170 | 1,085 | 7.81M |
| August 15, 2025 | 1,070 | 1,070 | 1,070 | 1,095 | 1,065 | 3.67M |
| August 14, 2025 | 1,120 | 1,075 | 1,075 | 1,130 | 1,070 | 8.39M |
| August 13, 2025 | 1,120 | 1,120 | 1,120 | 1,140 | 1,090 | 5.76M |
| August 12, 2025 | 1,085 | 1,090 | 1,090 | 1,095 | 1,055 | 4.29M |
| August 11, 2025 | 1,070 | 1,080 | 1,080 | 1,080 | 1,030 | 6.19M |
| August 08, 2025 | 1,045 | 1,090 | 1,090 | 1,090 | 1,010 | 8.26M |
| August 07, 2025 | 1,030 | 1,025 | 1,025 | 1,040 | 1,005 | 4.66M |
| August 06, 2025 | 989 | 1,005 | 1,005 | 1,005 | 986 | 7.92M |
| August 05, 2025 | 975 | 977 | 977 | 995 | 972 | 9.98M |
| August 04, 2025 | 905 | 934 | 934 | 935 | 901 | 6.67M |
| August 01, 2025 | 901 | 919 | 919 | 925 | 894 | 7.73M |
| July 31, 2025 | 880 | 923 | 923 | 929 | 879 | 11.24M |
| July 30, 2025 | 884 | 872 | 872 | 890 | 855 | 5.75M |
| July 29, 2025 | 874 | 876 | 876 | 884 | 866 | 5.15M |
| July 28, 2025 | 859 | 873 | 873 | 873 | 856 | 4.92M |
| July 25, 2025 | 856 | 849 | 849 | 862 | 844 | 3.43M |
| July 24, 2025 | 848 | 856 | 856 | 862 | 840 | 5.25M |
| July 23, 2025 | 858 | 841 | 841 | 865 | 839 | 6.04M |
| July 22, 2025 | 875 | 852 | 852 | 881 | 844 | 6.61M |
| July 21, 2025 | 892 | 872 | 872 | 895 | 867 | 7.29M |
| July 18, 2025 | 855 | 891 | 891 | 895 | 853 | 9.99M |
| July 17, 2025 | 849 | 844 | 844 | 858 | 837 | 6.21M |
| July 16, 2025 | 869 | 848 | 848 | 878 | 842 | 8.91M |
| July 15, 2025 | 838 | 853 | 853 | 854 | 828 | 8.02M |
| July 14, 2025 | 827 | 829 | 829 | 838 | 824 | 4.87M |
| July 11, 2025 | 840 | 827 | 827 | 844 | 815 | 8.12M |