2,510.00
+90(+3.72%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 2,435 | 2,505 | 2,505 | 2,525 | 2,435 | 3.22M |
| January 14, 2026 | 2,475 | 2,420 | 2,420 | 2,550 | 2,415 | 3.48M |
| January 13, 2026 | 2,475 | 2,420 | 2,420 | 2,475 | 2,355 | 2.45M |
| January 12, 2026 | 2,375 | 2,435 | 2,435 | 2,475 | 2,335 | 2.54M |
| January 09, 2026 | 2,420 | 2,365 | 2,365 | 2,420 | 2,315 | 2.61M |
| January 08, 2026 | 2,475 | 2,450 | 2,450 | 2,495 | 2,410 | 1.85M |
| January 07, 2026 | 2,490 | 2,490 | 2,490 | 2,515 | 2,435 | 3.41M |
| January 06, 2026 | 2,350 | 2,485 | 2,485 | 2,525 | 2,340 | 5.02M |
| January 05, 2026 | 2,290 | 2,320 | 2,320 | 2,330 | 2,255 | 4.17M |
| January 02, 2026 | 2,180 | 2,185 | 2,185 | 2,240 | 2,150 | 3.75M |
| December 31, 2025 | 2,070 | 2,125 | 2,125 | 2,160 | 2,070 | 3.19M |
| December 30, 2025 | 2,055 | 2,050 | 2,050 | 2,080 | 2,050 | 1.14M |
| December 29, 2025 | 2,110 | 2,055 | 2,055 | 2,115 | 2,045 | 1.57M |
| December 26, 2025 | 2,140 | 2,115 | 2,115 | 2,160 | 2,085 | 3.23M |
| December 24, 2025 | 2,035 | 2,025 | 2,025 | 2,055 | 2,010 | 895,446 |
| December 23, 2025 | 2,020 | 2,025 | 2,025 | 2,035 | 2,000 | 1.13M |
| December 22, 2025 | 2,115 | 2,010 | 2,010 | 2,125 | 2,010 | 2.3M |
| December 19, 2025 | 2,080 | 2,045 | 2,045 | 2,105 | 2,020 | 3.31M |
| December 18, 2025 | 2,000 | 2,020 | 2,020 | 2,030 | 1,970 | 1.88M |
| December 17, 2025 | 2,040 | 2,010 | 2,010 | 2,055 | 1,995 | 2.7M |
| December 16, 2025 | 2,170 | 2,020 | 2,020 | 2,195 | 1,985 | 5.44M |
| December 15, 2025 | 2,200 | 2,200 | 2,200 | 2,225 | 2,175 | 2.36M |
| December 12, 2025 | 2,210 | 2,280 | 2,280 | 2,330 | 2,190 | 3.77M |
| December 11, 2025 | 2,180 | 2,185 | 2,185 | 2,290 | 2,180 | 3.85M |
| December 10, 2025 | 2,130 | 2,160 | 2,160 | 2,185 | 2,095 | 2.32M |
| December 09, 2025 | 2,165 | 2,115 | 2,115 | 2,180 | 2,100 | 2.55M |
| December 08, 2025 | 2,230 | 2,155 | 2,155 | 2,230 | 2,140 | 2.49M |
| December 05, 2025 | 2,120 | 2,220 | 2,220 | 2,230 | 2,120 | 3.19M |
| December 04, 2025 | 2,155 | 2,125 | 2,125 | 2,160 | 2,110 | 1.51M |
| December 03, 2025 | 2,180 | 2,145 | 2,145 | 2,195 | 2,135 | 2.05M |
| December 02, 2025 | 2,220 | 2,170 | 2,170 | 2,235 | 2,160 | 2.46M |
| December 01, 2025 | 2,250 | 2,185 | 2,185 | 2,255 | 2,170 | 3.06M |
| November 28, 2025 | 2,145 | 2,260 | 2,260 | 2,280 | 2,115 | 4.34M |
| November 27, 2025 | 2,120 | 2,135 | 2,135 | 2,215 | 2,120 | 4.27M |
| November 26, 2025 | 2,180 | 2,170 | 2,170 | 2,185 | 2,105 | 4.99M |
| November 25, 2025 | 2,055 | 2,175 | 2,175 | 2,175 | 2,030 | 6.96M |
| November 24, 2025 | 1,980 | 1,980 | 1,980 | 2,035 | 1,955 | 6.03M |
| November 21, 2025 | 1,890 | 1,850 | 1,850 | 1,920 | 1,830 | 3.74M |
| November 20, 2025 | 1,995 | 1,965 | 1,965 | 2,035 | 1,935 | 5.36M |
| November 19, 2025 | 1,890 | 1,900 | 1,900 | 1,930 | 1,870 | 3.12M |
| November 18, 2025 | 1,905 | 1,870 | 1,870 | 1,955 | 1,855 | 3.96M |
| November 17, 2025 | 1,905 | 1,940 | 1,940 | 1,975 | 1,815 | 6M |
| November 14, 2025 | 1,820 | 1,880 | 1,880 | 1,910 | 1,815 | 3.32M |
| November 13, 2025 | 1,880 | 1,875 | 1,875 | 1,910 | 1,860 | 2.95M |
| November 12, 2025 | 1,990 | 1,885 | 1,885 | 2,000 | 1,880 | 4.5M |
| November 11, 2025 | 1,910 | 1,910 | 1,910 | 2,020 | 1,885 | 8.52M |
| November 10, 2025 | 1,830 | 1,890 | 1,890 | 1,890 | 1,815 | 7.07M |
| November 07, 2025 | 1,705 | 1,720 | 1,720 | 1,745 | 1,665 | 4.86M |
| November 06, 2025 | 1,685 | 1,735 | 1,735 | 1,765 | 1,680 | 9.02M |
| November 05, 2025 | 1,570 | 1,605 | 1,605 | 1,620 | 1,555 | 4.9M |
| November 04, 2025 | 1,615 | 1,635 | 1,635 | 1,710 | 1,575 | 8.51M |
| November 03, 2025 | 1,580 | 1,580 | 1,580 | 1,620 | 1,570 | 4.7M |
| October 31, 2025 | 1,475 | 1,530 | 1,530 | 1,575 | 1,470 | 7.12M |
| October 30, 2025 | 1,480 | 1,440 | 1,440 | 1,480 | 1,415 | 3.04M |
| October 29, 2025 | 1,495 | 1,470 | 1,470 | 1,510 | 1,460 | 3.58M |
| October 28, 2025 | 1,580 | 1,480 | 1,480 | 1,585 | 1,450 | 8.49M |
| October 27, 2025 | 1,680 | 1,600 | 1,600 | 1,690 | 1,600 | 4.87M |
| October 23, 2025 | 1,645 | 1,615 | 1,615 | 1,645 | 1,585 | 3.83M |
| October 22, 2025 | 1,660 | 1,665 | 1,665 | 1,710 | 1,635 | 5.84M |
| October 21, 2025 | 1,570 | 1,675 | 1,675 | 1,675 | 1,570 | 6.81M |