1,620.00
+145(+9.83%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 16, 2025 | 1,505 | 1,495 | 1,495 | 1,575 | 1,480 | 1.89M |
| June 13, 2025 | 1,480 | 1,530 | 1,530 | 1,530 | 1,460 | 1.15M |
| June 12, 2025 | 1,465 | 1,495 | 1,495 | 1,530 | 1,460 | 1.41M |
| June 11, 2025 | 1,435 | 1,475 | 1,475 | 1,490 | 1,430 | 1.89M |
| June 10, 2025 | 1,405 | 1,420 | 1,420 | 1,420 | 1,395 | 1.1M |
| June 09, 2025 | 1,360 | 1,395 | 1,395 | 1,395 | 1,355 | 759,647 |
| June 06, 2025 | 1,360 | 1,360 | 1,360 | 1,365 | 1,340 | 494,001 |
| June 05, 2025 | 1,360 | 1,360 | 1,360 | 1,370 | 1,345 | 722,732 |
| June 04, 2025 | 1,385 | 1,360 | 1,360 | 1,405 | 1,350 | 1.32M |
| June 03, 2025 | 1,330 | 1,385 | 1,385 | 1,395 | 1,320 | 2.04M |
| June 02, 2025 | 1,330 | 1,320 | 1,320 | 1,350 | 1,305 | 925,789 |
| May 29, 2025 | 1,370 | 1,355 | 1,355 | 1,380 | 1,335 | 2.08M |
| May 28, 2025 | 1,315 | 1,335 | 1,335 | 1,360 | 1,315 | 2.02M |
| May 27, 2025 | 1,300 | 1,285 | 1,285 | 1,335 | 1,285 | 1.13M |
| May 26, 2025 | 1,285 | 1,300 | 1,300 | 1,320 | 1,270 | 1.3M |