4,230.00
-75(-1.74%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,255 | 4,230 | 4,230 | 4,290 | 4,180 | 1.4M |
| August 15, 2025 | 4,345 | 4,305 | 4,305 | 4,345 | 4,185 | 1.94M |
| August 14, 2025 | 4,255 | 4,250 | 4,250 | 4,470 | 4,225 | 3.85M |
| August 13, 2025 | 4,145 | 4,120 | 4,120 | 4,185 | 4,075 | 2.06M |
| August 12, 2025 | 4,000 | 4,075 | 4,075 | 4,145 | 3,965 | 3.17M |
| August 11, 2025 | 3,800 | 3,910 | 3,910 | 3,935 | 3,790 | 2.28M |
| August 08, 2025 | 3,780 | 3,840 | 3,840 | 3,870 | 3,755 | 1.67M |
| August 07, 2025 | 3,755 | 3,765 | 3,765 | 3,810 | 3,755 | 1.47M |
| August 06, 2025 | 3,730 | 3,710 | 3,710 | 3,745 | 3,650 | 2M |
| August 05, 2025 | 3,805 | 3,750 | 3,750 | 3,830 | 3,745 | 1.24M |
| August 04, 2025 | 3,835 | 3,755 | 3,755 | 3,880 | 3,745 | 1.98M |
| August 01, 2025 | 3,800 | 3,895 | 3,895 | 3,925 | 3,800 | 1.85M |
| July 31, 2025 | 3,765 | 3,885 | 3,885 | 3,895 | 3,725 | 2.04M |
| July 30, 2025 | 3,810 | 3,750 | 3,750 | 3,830 | 3,740 | 1.75M |
| July 29, 2025 | 3,865 | 3,815 | 3,815 | 3,875 | 3,780 | 2.07M |
| July 28, 2025 | 3,940 | 3,880 | 3,880 | 3,975 | 3,850 | 1.49M |
| July 25, 2025 | 3,970 | 3,885 | 3,885 | 4,000 | 3,880 | 2.07M |
| July 24, 2025 | 3,865 | 3,975 | 3,975 | 3,980 | 3,815 | 3.22M |
| July 23, 2025 | 3,755 | 3,825 | 3,825 | 3,825 | 3,710 | 2.02M |
| July 22, 2025 | 3,820 | 3,720 | 3,720 | 3,850 | 3,715 | 2.61M |
| July 21, 2025 | 3,880 | 3,780 | 3,780 | 3,900 | 3,780 | 2.1M |
| July 18, 2025 | 3,810 | 3,930 | 3,930 | 3,930 | 3,780 | 4.46M |
| July 17, 2025 | 3,650 | 3,755 | 3,755 | 3,755 | 3,640 | 4.32M |
| July 16, 2025 | 3,400 | 3,600 | 3,600 | 3,665 | 3,395 | 4.84M |
| July 15, 2025 | 3,315 | 3,370 | 3,370 | 3,400 | 3,310 | 1.73M |
| July 14, 2025 | 3,430 | 3,310 | 3,310 | 3,430 | 3,290 | 2.06M |
| July 11, 2025 | 3,420 | 3,430 | 3,430 | 3,465 | 3,395 | 1.67M |
| July 10, 2025 | 3,395 | 3,460 | 3,460 | 3,475 | 3,365 | 3.46M |
| July 09, 2025 | 3,225 | 3,365 | 3,365 | 3,375 | 3,205 | 2.56M |
| July 08, 2025 | 3,205 | 3,215 | 3,215 | 3,280 | 3,165 | 2.19M |
| July 07, 2025 | 3,200 | 3,220 | 3,220 | 3,240 | 3,140 | 2.03M |
| July 04, 2025 | 3,200 | 3,190 | 3,190 | 3,240 | 3,185 | 1.94M |
| July 03, 2025 | 3,275 | 3,175 | 3,175 | 3,280 | 3,150 | 2.6M |
| July 02, 2025 | 3,140 | 3,185 | 3,185 | 3,190 | 3,110 | 1.71M |
| July 01, 2025 | 3,160 | 3,185 | 3,185 | 3,235 | 3,140 | 3.7M |
| June 30, 2025 | 3,050 | 3,095 | 3,095 | 3,100 | 3,000 | 3.38M |
| June 27, 2025 | 2,915 | 3,000 | 3,000 | 3,100 | 2,875 | 5.64M |
| June 26, 2025 | 2,945 | 2,880 | 2,880 | 2,950 | 2,835 | 2.79M |
| June 25, 2025 | 2,820 | 2,880 | 2,880 | 2,915 | 2,820 | 3.72M |
| June 24, 2025 | 2,870 | 2,770 | 2,770 | 2,885 | 2,755 | 2.55M |
| June 23, 2025 | 2,740 | 2,830 | 2,830 | 2,830 | 2,715 | 1.69M |
| June 20, 2025 | 2,900 | 2,800 | 2,800 | 2,930 | 2,780 | 2.86M |
| June 19, 2025 | 2,830 | 2,870 | 2,870 | 2,905 | 2,785 | 2.75M |
| June 18, 2025 | 2,775 | 2,805 | 2,805 | 2,850 | 2,765 | 2.17M |
| June 17, 2025 | 2,700 | 2,815 | 2,815 | 2,870 | 2,690 | 3.77M |
| June 16, 2025 | 2,610 | 2,635 | 2,635 | 2,645 | 2,570 | 1.63M |
| June 13, 2025 | 2,760 | 2,635 | 2,635 | 2,760 | 2,630 | 2.78M |
| June 12, 2025 | 2,835 | 2,780 | 2,780 | 2,840 | 2,765 | 1.33M |
| June 11, 2025 | 2,765 | 2,840 | 2,840 | 2,845 | 2,760 | 2.33M |
| June 10, 2025 | 2,760 | 2,755 | 2,755 | 2,780 | 2,750 | 1.02M |
| June 09, 2025 | 2,835 | 2,725 | 2,725 | 2,860 | 2,720 | 1.71M |
| June 06, 2025 | 2,775 | 2,795 | 2,795 | 2,800 | 2,740 | 884,183 |
| June 05, 2025 | 2,840 | 2,775 | 2,775 | 2,860 | 2,775 | 1.19M |
| June 04, 2025 | 2,770 | 2,805 | 2,805 | 2,840 | 2,765 | 1.99M |
| June 03, 2025 | 2,755 | 2,720 | 2,720 | 2,790 | 2,715 | 1.58M |
| June 02, 2025 | 2,740 | 2,720 | 2,720 | 2,740 | 2,695 | 2.11M |
| May 29, 2025 | 2,920 | 2,810 | 2,810 | 2,930 | 2,805 | 2.41M |
| May 28, 2025 | 2,920 | 2,855 | 2,855 | 2,960 | 2,840 | 2.04M |
| May 27, 2025 | 2,900 | 2,860 | 2,860 | 2,910 | 2,850 | 1.98M |
| May 26, 2025 | 2,940 | 2,855 | 2,855 | 2,945 | 2,845 | 2.01M |