3,275.00
-95(-2.82%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 05, 2025 | 3,950 | 3,970 | 3,970 | 3,980 | 3,900 | 1.35M |
| September 04, 2025 | 4,055 | 3,850 | 3,850 | 4,075 | 3,845 | 1.59M |
| September 03, 2025 | 3,870 | 3,980 | 3,980 | 4,015 | 3,870 | 1.41M |
| September 02, 2025 | 3,930 | 3,845 | 3,845 | 4,020 | 3,845 | 1.31M |
| September 01, 2025 | 4,025 | 3,915 | 3,878.52 | 4,030 | 3,880 | 1.4M |
| August 29, 2025 | 4,130 | 4,055 | 4,055 | 4,190 | 4,055 | 1.68M |
| August 28, 2025 | 4,040 | 4,000 | 4,000 | 4,115 | 3,995 | 1.15M |
| August 27, 2025 | 3,990 | 4,080 | 4,080 | 4,080 | 3,945 | 1.4M |
| August 26, 2025 | 3,920 | 3,980 | 3,980 | 3,980 | 3,820 | 1.65M |
| August 25, 2025 | 3,840 | 3,895 | 3,895 | 3,900 | 3,825 | 1.88M |
| August 22, 2025 | 3,750 | 3,690 | 3,690 | 3,750 | 3,675 | 1.88M |
| August 21, 2025 | 3,680 | 3,785 | 3,785 | 3,795 | 3,640 | 3.02M |
| August 20, 2025 | 3,930 | 3,660 | 3,660 | 3,975 | 3,635 | 4.42M |
| August 19, 2025 | 4,245 | 4,035 | 4,035 | 4,300 | 4,035 | 1.87M |
| 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 |