1,550.00
+30(+1.97%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 1,515 | 1,555 | 1,555 | 1,575 | 1,515 | 489,236 |
| September 26, 2025 | 1,560 | 1,520 | 1,520 | 1,570 | 1,500 | 338,337 |
| September 25, 2025 | 1,565 | 1,560 | 1,560 | 1,580 | 1,545 | 423,522 |
| September 24, 2025 | 1,605 | 1,575 | 1,575 | 1,605 | 1,570 | 354,827 |
| September 23, 2025 | 1,625 | 1,605 | 1,605 | 1,625 | 1,590 | 434,161 |
| September 22, 2025 | 1,625 | 1,625 | 1,625 | 1,650 | 1,610 | 540,280 |
| September 19, 2025 | 1,700 | 1,625 | 1,625 | 1,720 | 1,620 | 800,158 |
| September 18, 2025 | 1,700 | 1,660 | 1,660 | 1,700 | 1,650 | 927,560 |
| September 17, 2025 | 1,620 | 1,710 | 1,710 | 1,735 | 1,620 | 2M |
| September 16, 2025 | 1,560 | 1,615 | 1,615 | 1,615 | 1,550 | 741,622 |
| September 15, 2025 | 1,575 | 1,540 | 1,540 | 1,590 | 1,525 | 498,298 |
| September 12, 2025 | 1,600 | 1,580 | 1,580 | 1,635 | 1,575 | 713,745 |
| September 11, 2025 | 1,595 | 1,600 | 1,600 | 1,625 | 1,580 | 1.49M |
| September 10, 2025 | 1,525 | 1,560 | 1,560 | 1,600 | 1,525 | 1.19M |
| September 09, 2025 | 1,500 | 1,525 | 1,525 | 1,535 | 1,480 | 761,934 |
| September 08, 2025 | 1,500 | 1,515 | 1,515 | 1,530 | 1,490 | 816,214 |
| September 05, 2025 | 1,420 | 1,495 | 1,495 | 1,510 | 1,420 | 1.09M |
| September 04, 2025 | 1,430 | 1,410 | 1,410 | 1,430 | 1,405 | 360,188 |
| September 03, 2025 | 1,400 | 1,415 | 1,415 | 1,430 | 1,395 | 363,650 |
| September 02, 2025 | 1,450 | 1,400 | 1,400 | 1,450 | 1,395 | 227,696 |
| September 01, 2025 | 1,445 | 1,420 | 1,420 | 1,465 | 1,420 | 660,014 |
| August 29, 2025 | 1,465 | 1,455 | 1,455 | 1,480 | 1,455 | 746,624 |
| August 28, 2025 | 1,455 | 1,465 | 1,465 | 1,485 | 1,430 | 582,231 |
| August 27, 2025 | 1,450 | 1,455 | 1,455 | 1,480 | 1,445 | 526,639 |
| August 26, 2025 | 1,445 | 1,460 | 1,460 | 1,465 | 1,420 | 733,694 |
| August 25, 2025 | 1,450 | 1,450 | 1,450 | 1,460 | 1,420 | 1.14M |
| August 22, 2025 | 1,350 | 1,420 | 1,420 | 1,440 | 1,350 | 2.13M |
| August 21, 2025 | 1,285 | 1,350 | 1,350 | 1,365 | 1,285 | 1.29M |
| August 20, 2025 | 1,325 | 1,255 | 1,255 | 1,325 | 1,255 | 1.1M |
| August 19, 2025 | 1,345 | 1,325 | 1,325 | 1,365 | 1,325 | 879,923 |
| August 18, 2025 | 1,305 | 1,345 | 1,345 | 1,360 | 1,305 | 854,829 |
| August 15, 2025 | 1,325 | 1,305 | 1,305 | 1,335 | 1,300 | 1.03M |
| August 14, 2025 | 1,365 | 1,320 | 1,320 | 1,370 | 1,310 | 3.11M |
| August 13, 2025 | 1,450 | 1,365 | 1,365 | 1,450 | 1,365 | 2.33M |
| August 12, 2025 | 1,470 | 1,450 | 1,450 | 1,510 | 1,450 | 1.3M |
| August 11, 2025 | 1,500 | 1,475 | 1,475 | 1,505 | 1,460 | 789,184 |
| August 08, 2025 | 1,445 | 1,495 | 1,495 | 1,495 | 1,435 | 852,596 |
| August 07, 2025 | 1,420 | 1,440 | 1,440 | 1,445 | 1,415 | 395,871 |
| August 06, 2025 | 1,410 | 1,405 | 1,405 | 1,450 | 1,400 | 536,793 |
| August 05, 2025 | 1,435 | 1,410 | 1,410 | 1,450 | 1,400 | 433,869 |
| August 04, 2025 | 1,450 | 1,425 | 1,425 | 1,460 | 1,425 | 442,389 |
| August 01, 2025 | 1,410 | 1,455 | 1,455 | 1,465 | 1,390 | 578,620 |
| July 31, 2025 | 1,440 | 1,420 | 1,420 | 1,460 | 1,410 | 812,982 |
| July 30, 2025 | 1,485 | 1,470 | 1,428.28 | 1,495 | 1,455 | 562,102 |
| July 29, 2025 | 1,490 | 1,480 | 1,437.99 | 1,490 | 1,450 | 498,225 |
| July 28, 2025 | 1,490 | 1,475 | 1,433.14 | 1,495 | 1,475 | 380,883 |
| July 25, 2025 | 1,485 | 1,475 | 1,475 | 1,490 | 1,460 | 693,990 |
| July 24, 2025 | 1,500 | 1,485 | 1,485 | 1,505 | 1,485 | 597,592 |
| July 23, 2025 | 1,515 | 1,490 | 1,490 | 1,525 | 1,470 | 810,042 |
| July 22, 2025 | 1,495 | 1,500 | 1,500 | 1,515 | 1,480 | 1.33M |
| July 21, 2025 | 1,495 | 1,480 | 1,480 | 1,495 | 1,475 | 522,255 |
| July 18, 2025 | 1,475 | 1,485 | 1,485 | 1,495 | 1,465 | 692,125 |
| July 17, 2025 | 1,465 | 1,460 | 1,460 | 1,485 | 1,435 | 1.36M |
| July 16, 2025 | 1,480 | 1,435 | 1,435 | 1,490 | 1,435 | 1.35M |
| July 15, 2025 | 1,390 | 1,435 | 1,435 | 1,435 | 1,390 | 876,095 |
| July 14, 2025 | 1,395 | 1,380 | 1,380 | 1,395 | 1,375 | 371,213 |
| July 11, 2025 | 1,400 | 1,395 | 1,395 | 1,410 | 1,390 | 660,629 |
| July 10, 2025 | 1,425 | 1,405 | 1,405 | 1,425 | 1,385 | 928,596 |
| July 09, 2025 | 1,405 | 1,410 | 1,410 | 1,435 | 1,400 | 1.12M |
| July 08, 2025 | 1,335 | 1,395 | 1,395 | 1,400 | 1,325 | 1.26M |