1,525.00
+30(+2.01%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,465 | 1,495 | 1,495 | 1,510 | 1,445 | 2.61M |
| October 16, 2025 | 1,495 | 1,470 | 1,470 | 1,510 | 1,450 | 2.63M |
| October 15, 2025 | 1,465 | 1,475 | 1,475 | 1,495 | 1,435 | 2.66M |
| October 14, 2025 | 1,550 | 1,445 | 1,445 | 1,560 | 1,435 | 5.81M |
| October 13, 2025 | 1,450 | 1,500 | 1,500 | 1,505 | 1,445 | 3.48M |
| October 09, 2025 | 1,520 | 1,515 | 1,515 | 1,550 | 1,495 | 6.23M |
| October 08, 2025 | 1,410 | 1,485 | 1,485 | 1,495 | 1,390 | 8.37M |
| October 07, 2025 | 1,405 | 1,385 | 1,385 | 1,410 | 1,370 | 2.84M |
| October 03, 2025 | 1,385 | 1,375 | 1,375 | 1,390 | 1,365 | 1.98M |
| October 02, 2025 | 1,355 | 1,380 | 1,380 | 1,430 | 1,355 | 6.06M |
| October 01, 2025 | 1,355 | 1,340 | 1,340 | 1,375 | 1,340 | 2.33M |
| September 30, 2025 | 1,270 | 1,340 | 1,340 | 1,350 | 1,265 | 3.28M |
| September 26, 2025 | 1,300 | 1,255 | 1,255 | 1,305 | 1,230 | 3.31M |
| September 25, 2025 | 1,305 | 1,310 | 1,310 | 1,325 | 1,285 | 1.57M |
| September 24, 2025 | 1,320 | 1,300 | 1,300 | 1,320 | 1,300 | 1.25M |
| September 23, 2025 | 1,310 | 1,315 | 1,315 | 1,330 | 1,290 | 2.05M |
| September 22, 2025 | 1,305 | 1,300 | 1,300 | 1,310 | 1,270 | 1.86M |
| September 19, 2025 | 1,320 | 1,290 | 1,290 | 1,320 | 1,285 | 1.12M |
| September 18, 2025 | 1,305 | 1,310 | 1,310 | 1,315 | 1,295 | 1.19M |
| September 17, 2025 | 1,315 | 1,290 | 1,290 | 1,325 | 1,285 | 1.72M |
| September 16, 2025 | 1,320 | 1,315 | 1,315 | 1,335 | 1,300 | 2.3M |
| September 15, 2025 | 1,400 | 1,330 | 1,330 | 1,415 | 1,305 | 3.88M |
| September 12, 2025 | 1,400 | 1,375 | 1,375 | 1,415 | 1,370 | 2.07M |
| September 11, 2025 | 1,400 | 1,390 | 1,390 | 1,415 | 1,380 | 1.96M |
| September 10, 2025 | 1,420 | 1,385 | 1,385 | 1,425 | 1,370 | 2.71M |
| September 09, 2025 | 1,360 | 1,400 | 1,400 | 1,435 | 1,350 | 4.26M |
| September 08, 2025 | 1,380 | 1,345 | 1,345 | 1,385 | 1,345 | 2.24M |
| September 05, 2025 | 1,325 | 1,345 | 1,345 | 1,350 | 1,310 | 1.92M |
| September 04, 2025 | 1,330 | 1,300 | 1,300 | 1,330 | 1,300 | 1.14M |
| September 03, 2025 | 1,320 | 1,310 | 1,310 | 1,340 | 1,290 | 2.75M |
| September 02, 2025 | 1,355 | 1,310 | 1,310 | 1,375 | 1,295 | 2.8M |
| September 01, 2025 | 1,350 | 1,335 | 1,335 | 1,365 | 1,310 | 3.14M |
| August 29, 2025 | 1,360 | 1,330 | 1,330 | 1,375 | 1,310 | 3.29M |
| August 28, 2025 | 1,350 | 1,350 | 1,350 | 1,380 | 1,335 | 2.67M |
| August 27, 2025 | 1,395 | 1,345 | 1,345 | 1,395 | 1,330 | 4.67M |
| August 26, 2025 | 1,335 | 1,395 | 1,395 | 1,415 | 1,325 | 7.99M |
| August 25, 2025 | 1,225 | 1,300 | 1,300 | 1,305 | 1,225 | 5.5M |
| August 22, 2025 | 1,185 | 1,190 | 1,190 | 1,220 | 1,170 | 1.74M |
| August 21, 2025 | 1,175 | 1,180 | 1,180 | 1,185 | 1,165 | 863,614 |
| August 20, 2025 | 1,195 | 1,160 | 1,160 | 1,200 | 1,160 | 1.98M |
| August 19, 2025 | 1,205 | 1,195 | 1,195 | 1,220 | 1,190 | 2.01M |
| August 18, 2025 | 1,195 | 1,200 | 1,200 | 1,205 | 1,180 | 1.3M |
| August 15, 2025 | 1,205 | 1,205 | 1,205 | 1,210 | 1,185 | 1.08M |
| August 14, 2025 | 1,170 | 1,205 | 1,205 | 1,210 | 1,170 | 2.13M |
| August 13, 2025 | 1,200 | 1,165 | 1,165 | 1,215 | 1,165 | 3.03M |
| August 12, 2025 | 1,200 | 1,185 | 1,185 | 1,205 | 1,180 | 2.09M |
| August 11, 2025 | 1,230 | 1,200 | 1,200 | 1,230 | 1,185 | 3.63M |
| August 08, 2025 | 1,295 | 1,230 | 1,230 | 1,305 | 1,225 | 3.29M |
| August 07, 2025 | 1,280 | 1,280 | 1,280 | 1,295 | 1,275 | 1.27M |
| August 06, 2025 | 1,290 | 1,265 | 1,265 | 1,290 | 1,260 | 1.65M |
| August 05, 2025 | 1,285 | 1,300 | 1,300 | 1,310 | 1,255 | 3.07M |
| August 04, 2025 | 1,240 | 1,250 | 1,250 | 1,255 | 1,225 | 1.62M |
| August 01, 2025 | 1,200 | 1,255 | 1,255 | 1,285 | 1,190 | 2.47M |
| July 31, 2025 | 1,205 | 1,215 | 1,215 | 1,240 | 1,205 | 1.43M |
| July 30, 2025 | 1,225 | 1,200 | 1,200 | 1,245 | 1,200 | 1.17M |
| July 29, 2025 | 1,230 | 1,210 | 1,210 | 1,235 | 1,210 | 992,574 |
| July 28, 2025 | 1,250 | 1,235 | 1,235 | 1,250 | 1,220 | 1.38M |
| July 25, 2025 | 1,185 | 1,225 | 1,225 | 1,230 | 1,165 | 1.98M |
| July 24, 2025 | 1,205 | 1,190 | 1,190 | 1,210 | 1,180 | 809,353 |
| July 23, 2025 | 1,185 | 1,195 | 1,195 | 1,195 | 1,165 | 759,888 |