3,175.00
+5(+0.16%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3,220 | 3,170 | 3,170 | 3,275 | 3,135 | 1.61M |
| December 03, 2025 | 3,450 | 3,190 | 3,190 | 3,485 | 3,160 | 4.25M |
| December 02, 2025 | 3,325 | 3,420 | 3,420 | 3,425 | 3,305 | 2.19M |
| December 01, 2025 | 3,305 | 3,290 | 3,290 | 3,400 | 3,280 | 1.64M |
| November 28, 2025 | 3,330 | 3,305 | 3,305 | 3,370 | 3,275 | 2.04M |
| November 27, 2025 | 3,180 | 3,285 | 3,285 | 3,325 | 3,150 | 2.83M |
| November 26, 2025 | 3,000 | 3,110 | 3,110 | 3,160 | 2,980 | 2.37M |
| November 25, 2025 | 3,070 | 2,950 | 2,950 | 3,070 | 2,910 | 2.57M |
| November 24, 2025 | 3,020 | 2,955 | 2,955 | 3,030 | 2,915 | 2.27M |
| November 21, 2025 | 2,985 | 2,990 | 2,990 | 3,080 | 2,965 | 2.28M |
| November 20, 2025 | 3,380 | 3,075 | 3,075 | 3,380 | 3,030 | 5.19M |
| November 19, 2025 | 3,300 | 3,320 | 3,320 | 3,370 | 3,250 | 1.99M |
| November 18, 2025 | 3,560 | 3,250 | 3,250 | 3,590 | 3,250 | 3.62M |
| November 17, 2025 | 3,555 | 3,610 | 3,610 | 3,640 | 3,450 | 1.51M |
| November 14, 2025 | 3,435 | 3,510 | 3,510 | 3,585 | 3,410 | 1.61M |
| November 13, 2025 | 3,540 | 3,525 | 3,525 | 3,565 | 3,470 | 949,134 |
| November 12, 2025 | 3,660 | 3,520 | 3,520 | 3,685 | 3,515 | 1.33M |
| November 11, 2025 | 3,695 | 3,635 | 3,635 | 3,725 | 3,615 | 1.87M |
| November 10, 2025 | 3,635 | 3,715 | 3,715 | 3,725 | 3,545 | 2.6M |
| November 07, 2025 | 3,625 | 3,565 | 3,565 | 3,680 | 3,505 | 3.01M |
| November 06, 2025 | 3,440 | 3,670 | 3,670 | 3,670 | 3,430 | 4.3M |
| November 05, 2025 | 3,365 | 3,340 | 3,340 | 3,430 | 3,255 | 2.24M |
| November 04, 2025 | 3,470 | 3,445 | 3,445 | 3,540 | 3,440 | 1.82M |
| November 03, 2025 | 3,505 | 3,450 | 3,450 | 3,520 | 3,420 | 1.45M |
| October 31, 2025 | 3,500 | 3,495 | 3,495 | 3,535 | 3,415 | 3.07M |
| October 30, 2025 | 3,315 | 3,355 | 3,355 | 3,380 | 3,195 | 2.7M |
| October 29, 2025 | 3,075 | 3,265 | 3,265 | 3,310 | 3,075 | 3.04M |
| October 28, 2025 | 3,080 | 3,065 | 3,065 | 3,120 | 3,020 | 1.26M |
| October 27, 2025 | 3,220 | 3,065 | 3,065 | 3,245 | 3,065 | 2.21M |
| October 23, 2025 | 3,160 | 3,150 | 3,150 | 3,195 | 3,105 | 1.55M |
| October 22, 2025 | 3,315 | 3,220 | 3,220 | 3,355 | 3,215 | 2.17M |
| October 21, 2025 | 3,280 | 3,355 | 3,355 | 3,365 | 3,260 | 2.72M |
| October 20, 2025 | 3,120 | 3,235 | 3,235 | 3,270 | 3,050 | 2.3M |
| October 17, 2025 | 3,075 | 3,085 | 3,085 | 3,160 | 3,020 | 1.69M |
| October 16, 2025 | 3,140 | 3,095 | 3,095 | 3,175 | 3,070 | 1.57M |
| October 15, 2025 | 2,980 | 3,080 | 3,080 | 3,110 | 2,975 | 2.52M |
| October 14, 2025 | 3,145 | 3,075 | 3,075 | 3,295 | 3,035 | 5.57M |
| October 13, 2025 | 3,375 | 3,370 | 3,370 | 3,415 | 3,280 | 1.9M |
| October 09, 2025 | 3,485 | 3,515 | 3,515 | 3,530 | 3,460 | 1.38M |
| October 08, 2025 | 3,465 | 3,445 | 3,445 | 3,530 | 3,410 | 1.73M |
| October 07, 2025 | 3,415 | 3,460 | 3,460 | 3,545 | 3,410 | 2.52M |
| October 03, 2025 | 3,285 | 3,310 | 3,310 | 3,400 | 3,285 | 1.39M |
| October 02, 2025 | 3,435 | 3,285 | 3,285 | 3,445 | 3,260 | 2.69M |
| October 01, 2025 | 3,500 | 3,395 | 3,395 | 3,510 | 3,390 | 1.66M |
| September 30, 2025 | 3,265 | 3,465 | 3,465 | 3,480 | 3,220 | 2.41M |
| September 26, 2025 | 3,335 | 3,275 | 3,275 | 3,370 | 3,230 | 2.17M |
| September 25, 2025 | 3,390 | 3,370 | 3,370 | 3,440 | 3,340 | 1.93M |
| September 24, 2025 | 3,720 | 3,410 | 3,410 | 3,720 | 3,370 | 3.97M |
| September 23, 2025 | 3,810 | 3,705 | 3,705 | 3,825 | 3,690 | 1.19M |
| September 22, 2025 | 3,750 | 3,760 | 3,760 | 3,880 | 3,750 | 1.79M |
| September 19, 2025 | 3,775 | 3,750 | 3,750 | 3,825 | 3,700 | 1.7M |
| September 18, 2025 | 3,780 | 3,720 | 3,720 | 3,785 | 3,690 | 1.72M |
| September 17, 2025 | 3,685 | 3,760 | 3,760 | 3,820 | 3,680 | 2.19M |
| September 16, 2025 | 3,720 | 3,680 | 3,680 | 3,765 | 3,680 | 1.36M |
| September 15, 2025 | 3,800 | 3,725 | 3,725 | 3,820 | 3,690 | 1.46M |
| September 12, 2025 | 3,940 | 3,790 | 3,790 | 3,940 | 3,785 | 2.18M |
| September 11, 2025 | 3,950 | 3,925 | 3,925 | 3,980 | 3,890 | 1.38M |
| September 10, 2025 | 3,950 | 3,940 | 3,940 | 4,030 | 3,920 | 1.52M |
| September 09, 2025 | 3,995 | 3,915 | 3,915 | 4,020 | 3,890 | 1.31M |
| September 08, 2025 | 4,100 | 3,975 | 3,975 | 4,100 | 3,870 | 1.86M |
