1,375.00
-15(-1.08%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 1,375 | 1,375 | 1,375 | 1,390 | 1,360 | 656,799 |
| January 14, 2026 | 1,365 | 1,390 | 1,390 | 1,400 | 1,365 | 845,283 |
| January 13, 2026 | 1,435 | 1,360 | 1,360 | 1,440 | 1,355 | 1.42M |
| January 12, 2026 | 1,460 | 1,430 | 1,430 | 1,460 | 1,385 | 1.43M |
| January 09, 2026 | 1,440 | 1,410 | 1,410 | 1,460 | 1,380 | 2.89M |
| January 08, 2026 | 1,380 | 1,405 | 1,405 | 1,475 | 1,350 | 3.79M |
| January 07, 2026 | 1,295 | 1,345 | 1,345 | 1,350 | 1,275 | 1.4M |
| January 06, 2026 | 1,270 | 1,280 | 1,280 | 1,285 | 1,260 | 750,203 |
| January 05, 2026 | 1,310 | 1,270 | 1,265 | 1,310 | 1,265 | 555,117 |
| January 02, 2026 | 1,295 | 1,295 | 1,295 | 1,315 | 1,290 | 535,441 |
| December 31, 2025 | 1,295 | 1,295 | 1,295 | 1,315 | 1,295 | 358,639 |
| December 30, 2025 | 1,295 | 1,290 | 1,290 | 1,300 | 1,280 | 447,731 |
| December 29, 2025 | 1,290 | 1,295 | 1,295 | 1,295 | 1,280 | 306,097 |
| December 26, 2025 | 1,310 | 1,290 | 1,290 | 1,310 | 1,285 | 243,099 |
| December 24, 2025 | 1,315 | 1,305 | 1,305 | 1,320 | 1,300 | 247,198 |
| December 23, 2025 | 1,330 | 1,295 | 1,295 | 1,330 | 1,290 | 393,877 |
| December 22, 2025 | 1,325 | 1,315 | 1,315 | 1,325 | 1,295 | 477,362 |
| December 19, 2025 | 1,305 | 1,305 | 1,305 | 1,320 | 1,300 | 430,664 |
| December 18, 2025 | 1,305 | 1,285 | 1,285 | 1,315 | 1,280 | 919,386 |
| December 17, 2025 | 1,305 | 1,315 | 1,315 | 1,340 | 1,290 | 1.25M |
| December 16, 2025 | 1,295 | 1,280 | 1,280 | 1,310 | 1,250 | 698,576 |
| December 15, 2025 | 1,270 | 1,285 | 1,285 | 1,305 | 1,270 | 612,469 |
| December 12, 2025 | 1,330 | 1,310 | 1,310 | 1,350 | 1,305 | 728,222 |
| December 11, 2025 | 1,345 | 1,325 | 1,325 | 1,365 | 1,320 | 1.19M |
| December 10, 2025 | 1,310 | 1,345 | 1,345 | 1,355 | 1,310 | 1.44M |
| December 09, 2025 | 1,290 | 1,305 | 1,305 | 1,335 | 1,290 | 1.05M |
| December 08, 2025 | 1,270 | 1,270 | 1,270 | 1,270 | 1,250 | 380,286 |
| December 05, 2025 | 1,270 | 1,270 | 1,270 | 1,285 | 1,255 | 389,978 |
| December 04, 2025 | 1,285 | 1,265 | 1,265 | 1,290 | 1,265 | 391,607 |
| December 03, 2025 | 1,295 | 1,275 | 1,275 | 1,300 | 1,275 | 390,723 |
| December 02, 2025 | 1,280 | 1,275 | 1,275 | 1,290 | 1,275 | 352,828 |
| December 01, 2025 | 1,310 | 1,275 | 1,275 | 1,310 | 1,265 | 1.03M |
| November 28, 2025 | 1,315 | 1,310 | 1,310 | 1,325 | 1,300 | 1.44M |
| November 27, 2025 | 1,250 | 1,305 | 1,305 | 1,315 | 1,235 | 2.08M |
| November 26, 2025 | 1,215 | 1,230 | 1,230 | 1,235 | 1,205 | 1.03M |
| November 25, 2025 | 1,185 | 1,200 | 1,200 | 1,215 | 1,170 | 890,925 |
| November 24, 2025 | 1,180 | 1,165 | 1,165 | 1,185 | 1,140 | 1.1M |
| November 21, 2025 | 1,180 | 1,155 | 1,155 | 1,195 | 1,140 | 958,629 |
| November 20, 2025 | 1,200 | 1,210 | 1,210 | 1,225 | 1,190 | 995,692 |
| November 19, 2025 | 1,205 | 1,170 | 1,170 | 1,205 | 1,170 | 545,246 |
| November 18, 2025 | 1,205 | 1,180 | 1,180 | 1,215 | 1,165 | 1.03M |
| November 17, 2025 | 1,240 | 1,210 | 1,210 | 1,255 | 1,205 | 903,391 |
| November 14, 2025 | 1,235 | 1,220 | 1,220 | 1,250 | 1,210 | 1.12M |
| November 13, 2025 | 1,265 | 1,245 | 1,245 | 1,265 | 1,225 | 1.27M |
| November 12, 2025 | 1,280 | 1,250 | 1,250 | 1,285 | 1,220 | 1.88M |
| November 11, 2025 | 1,385 | 1,295 | 1,295 | 1,385 | 1,295 | 1.43M |
| November 10, 2025 | 1,360 | 1,385 | 1,385 | 1,385 | 1,360 | 464,609 |
| November 07, 2025 | 1,385 | 1,345 | 1,345 | 1,385 | 1,335 | 402,734 |
| November 06, 2025 | 1,395 | 1,385 | 1,385 | 1,430 | 1,375 | 1.17M |
| November 05, 2025 | 1,400 | 1,375 | 1,375 | 1,400 | 1,345 | 602,065 |
| November 04, 2025 | 1,415 | 1,400 | 1,400 | 1,430 | 1,395 | 682,529 |
| November 03, 2025 | 1,380 | 1,410 | 1,410 | 1,425 | 1,380 | 1.07M |
| October 31, 2025 | 1,380 | 1,380 | 1,380 | 1,390 | 1,375 | 367,802 |
| October 30, 2025 | 1,375 | 1,380 | 1,380 | 1,400 | 1,360 | 552,966 |
| October 29, 2025 | 1,385 | 1,375 | 1,375 | 1,390 | 1,365 | 579,608 |
| October 28, 2025 | 1,445 | 1,385 | 1,385 | 1,450 | 1,375 | 537,758 |
| October 27, 2025 | 1,480 | 1,435 | 1,435 | 1,500 | 1,420 | 705,365 |
| October 23, 2025 | 1,415 | 1,425 | 1,425 | 1,430 | 1,405 | 392,272 |
| October 22, 2025 | 1,420 | 1,420 | 1,420 | 1,430 | 1,390 | 461,811 |
| October 21, 2025 | 1,410 | 1,430 | 1,430 | 1,435 | 1,395 | 776,854 |