2,130.00
-15(-0.70%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 31, 2025 | 2,145 | 2,130 | 2,130 | 2,200 | 2,130 | 882,884 |
| October 30, 2025 | 2,125 | 2,145 | 2,145 | 2,160 | 2,070 | 1.54M |
| October 29, 2025 | 2,200 | 2,115 | 2,115 | 2,210 | 2,105 | 1.34M |
| October 28, 2025 | 2,145 | 2,165 | 2,165 | 2,180 | 2,120 | 1.08M |
| October 27, 2025 | 2,250 | 2,135 | 2,135 | 2,285 | 2,125 | 1.94M |
| October 23, 2025 | 2,195 | 2,200 | 2,200 | 2,220 | 2,180 | 1.21M |
| October 22, 2025 | 2,225 | 2,235 | 2,235 | 2,285 | 2,215 | 605,099 |
| October 21, 2025 | 2,290 | 2,240 | 2,240 | 2,290 | 2,220 | 1.19M |
| October 20, 2025 | 2,285 | 2,265 | 2,265 | 2,315 | 2,230 | 1.22M |
| October 17, 2025 | 2,375 | 2,235 | 2,235 | 2,375 | 2,220 | 1.96M |
| October 16, 2025 | 2,385 | 2,340 | 2,340 | 2,385 | 2,320 | 1.06M |
| October 15, 2025 | 2,200 | 2,390 | 2,390 | 2,410 | 2,195 | 2.91M |
| October 14, 2025 | 2,240 | 2,195 | 2,195 | 2,305 | 2,180 | 1.3M |
| October 13, 2025 | 2,105 | 2,225 | 2,225 | 2,230 | 2,105 | 1.37M |
| October 09, 2025 | 2,330 | 2,300 | 2,300 | 2,335 | 2,270 | 1.03M |
| October 08, 2025 | 2,320 | 2,320 | 2,320 | 2,335 | 2,275 | 1M |
| October 07, 2025 | 2,420 | 2,320 | 2,320 | 2,425 | 2,305 | 1.71M |
| October 03, 2025 | 2,450 | 2,380 | 2,380 | 2,450 | 2,375 | 1.79M |
| October 02, 2025 | 2,500 | 2,470 | 2,470 | 2,530 | 2,420 | 2.15M |
| October 01, 2025 | 2,430 | 2,445 | 2,445 | 2,540 | 2,385 | 4.3M |
| September 30, 2025 | 2,410 | 2,410 | 2,410 | 2,410 | 2,410 | 1.53M |
| September 26, 2025 | 2,180 | 2,195 | 2,195 | 2,200 | 2,105 | 2.26M |
| September 25, 2025 | 2,190 | 2,200 | 2,200 | 2,240 | 2,165 | 2.03M |
| September 24, 2025 | 2,340 | 2,250 | 2,250 | 2,350 | 2,245 | 1.86M |
| September 23, 2025 | 2,325 | 2,355 | 2,355 | 2,410 | 2,295 | 1.54M |
| September 22, 2025 | 2,320 | 2,295 | 2,295 | 2,340 | 2,280 | 976,500 |
| September 19, 2025 | 2,455 | 2,305 | 2,305 | 2,455 | 2,305 | 1.72M |
| September 18, 2025 | 2,350 | 2,415 | 2,415 | 2,420 | 2,325 | 1.55M |
| September 17, 2025 | 2,390 | 2,335 | 2,335 | 2,390 | 2,285 | 1.41M |
| September 16, 2025 | 2,330 | 2,370 | 2,370 | 2,405 | 2,320 | 1.65M |
| September 15, 2025 | 2,310 | 2,305 | 2,305 | 2,315 | 2,225 | 3.13M |
| September 12, 2025 | 2,465 | 2,310 | 2,310 | 2,475 | 2,275 | 3.38M |
| September 11, 2025 | 2,560 | 2,455 | 2,455 | 2,615 | 2,445 | 2.27M |
| September 10, 2025 | 2,515 | 2,505 | 2,505 | 2,560 | 2,470 | 1.42M |
| September 09, 2025 | 2,465 | 2,455 | 2,455 | 2,525 | 2,425 | 1.65M |
| September 08, 2025 | 2,410 | 2,455 | 2,455 | 2,475 | 2,355 | 1.9M |
| September 05, 2025 | 2,445 | 2,410 | 2,410 | 2,495 | 2,385 | 2.84M |
| September 04, 2025 | 2,380 | 2,435 | 2,435 | 2,435 | 2,320 | 2.48M |
| September 03, 2025 | 2,150 | 2,215 | 2,215 | 2,220 | 2,110 | 1.89M |
| September 02, 2025 | 2,170 | 2,135 | 2,135 | 2,235 | 2,095 | 2.71M |
| September 01, 2025 | 2,170 | 2,205 | 2,205 | 2,245 | 2,130 | 4.01M |
| August 29, 2025 | 1,980 | 2,095 | 2,095 | 2,095 | 1,975 | 2.13M |
| August 28, 2025 | 1,930 | 1,905 | 1,905 | 1,930 | 1,845 | 2.04M |
| August 27, 2025 | 1,935 | 1,935 | 1,935 | 1,980 | 1,900 | 1.87M |
| August 26, 2025 | 1,820 | 1,965 | 1,965 | 1,965 | 1,805 | 3.89M |
| August 25, 2025 | 1,740 | 1,790 | 1,790 | 1,790 | 1,735 | 2.08M |
| August 22, 2025 | 1,610 | 1,630 | 1,630 | 1,680 | 1,610 | 1.88M |
| August 21, 2025 | 1,590 | 1,570 | 1,570 | 1,615 | 1,565 | 1.26M |
| August 20, 2025 | 1,640 | 1,550 | 1,550 | 1,655 | 1,545 | 1.47M |
| August 19, 2025 | 1,780 | 1,660 | 1,660 | 1,780 | 1,655 | 2.55M |
| August 18, 2025 | 1,475 | 1,620 | 1,620 | 1,620 | 1,465 | 2.4M |
| August 15, 2025 | 1,500 | 1,475 | 1,475 | 1,505 | 1,450 | 1.11M |
| August 14, 2025 | 1,460 | 1,505 | 1,505 | 1,510 | 1,460 | 1.72M |
| August 13, 2025 | 1,500 | 1,445 | 1,445 | 1,520 | 1,430 | 2.14M |
| August 12, 2025 | 1,510 | 1,495 | 1,495 | 1,510 | 1,450 | 1.48M |
| August 11, 2025 | 1,505 | 1,525 | 1,525 | 1,525 | 1,475 | 1.38M |
| August 08, 2025 | 1,455 | 1,510 | 1,510 | 1,510 | 1,420 | 2.26M |
| August 07, 2025 | 1,345 | 1,455 | 1,455 | 1,455 | 1,335 | 2.48M |
| August 06, 2025 | 1,310 | 1,325 | 1,325 | 1,345 | 1,300 | 801,406 |
| August 05, 2025 | 1,330 | 1,310 | 1,310 | 1,345 | 1,265 | 2.79M |