2,455.00
+45(+1.87%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 04, 2025 | 1,350 | 1,300 | 1,300 | 1,355 | 1,285 | 2.04M |
| August 01, 2025 | 1,410 | 1,385 | 1,385 | 1,435 | 1,380 | 1.07M |
| July 31, 2025 | 1,395 | 1,440 | 1,440 | 1,450 | 1,390 | 1.01M |
| July 30, 2025 | 1,380 | 1,385 | 1,385 | 1,400 | 1,365 | 605,174 |
| July 29, 2025 | 1,440 | 1,380 | 1,380 | 1,440 | 1,350 | 1.98M |
| July 28, 2025 | 1,450 | 1,445 | 1,445 | 1,470 | 1,440 | 705,895 |
| July 25, 2025 | 1,440 | 1,440 | 1,440 | 1,450 | 1,425 | 566,071 |
| July 24, 2025 | 1,395 | 1,450 | 1,450 | 1,460 | 1,385 | 1.57M |
| July 23, 2025 | 1,380 | 1,375 | 1,375 | 1,390 | 1,345 | 1.04M |
| July 22, 2025 | 1,425 | 1,365 | 1,365 | 1,465 | 1,355 | 1.43M |
| July 21, 2025 | 1,485 | 1,420 | 1,420 | 1,485 | 1,415 | 1.12M |
| July 18, 2025 | 1,480 | 1,485 | 1,485 | 1,505 | 1,465 | 812,692 |
| July 17, 2025 | 1,480 | 1,460 | 1,460 | 1,490 | 1,455 | 487,289 |
| July 16, 2025 | 1,465 | 1,485 | 1,470.5 | 1,505 | 1,465 | 951,368 |
| July 15, 2025 | 1,390 | 1,455 | 1,440.79 | 1,465 | 1,390 | 730,081 |
| July 14, 2025 | 1,430 | 1,390 | 1,376.43 | 1,430 | 1,380 | 615,344 |
| July 11, 2025 | 1,450 | 1,415 | 1,401.18 | 1,455 | 1,405 | 973,934 |
| July 10, 2025 | 1,475 | 1,430 | 1,416.04 | 1,485 | 1,425 | 1.2M |
| July 09, 2025 | 1,470 | 1,465 | 1,450.7 | 1,505 | 1,440 | 1.15M |
| July 08, 2025 | 1,440 | 1,470 | 1,455.65 | 1,495 | 1,440 | 896,638 |
| July 07, 2025 | 1,500 | 1,455 | 1,440.79 | 1,500 | 1,450 | 916,001 |
| July 04, 2025 | 1,520 | 1,485 | 1,485 | 1,530 | 1,480 | 622,923 |
| July 03, 2025 | 1,495 | 1,525 | 1,525 | 1,535 | 1,490 | 1.39M |
| July 02, 2025 | 1,455 | 1,470 | 1,470 | 1,485 | 1,455 | 790,336 |
| July 01, 2025 | 1,505 | 1,460 | 1,460 | 1,520 | 1,455 | 1.6M |
| June 30, 2025 | 1,500 | 1,510 | 1,510 | 1,520 | 1,475 | 852,705 |
| June 27, 2025 | 1,485 | 1,500 | 1,500 | 1,505 | 1,475 | 752,946 |
| June 26, 2025 | 1,500 | 1,490 | 1,490 | 1,505 | 1,470 | 816,075 |
| June 25, 2025 | 1,490 | 1,485 | 1,485 | 1,510 | 1,480 | 1.73M |
| June 24, 2025 | 1,465 | 1,480 | 1,480 | 1,485 | 1,445 | 1.8M |
| June 23, 2025 | 1,445 | 1,450 | 1,450 | 1,485 | 1,440 | 1.51M |
| June 20, 2025 | 1,525 | 1,480 | 1,480 | 1,525 | 1,450 | 2.9M |
| June 19, 2025 | 1,540 | 1,530 | 1,530 | 1,565 | 1,520 | 1.22M |
| June 18, 2025 | 1,535 | 1,550 | 1,550 | 1,585 | 1,510 | 1.8M |
| June 17, 2025 | 1,510 | 1,540 | 1,540 | 1,560 | 1,490 | 2.47M |