1,305.00
+10(+0.77%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,220 | 1,295 | 1,295 | 1,315 | 1,215 | 5.52M |
| October 16, 2025 | 1,195 | 1,220 | 1,220 | 1,245 | 1,175 | 3.84M |
| October 15, 2025 | 1,145 | 1,185 | 1,185 | 1,200 | 1,105 | 5.57M |
| October 14, 2025 | 1,155 | 1,125 | 1,125 | 1,200 | 1,115 | 6.05M |
| October 13, 2025 | 1,070 | 1,095 | 1,095 | 1,120 | 1,065 | 2.71M |
| October 09, 2025 | 1,080 | 1,105 | 1,105 | 1,115 | 1,080 | 3.21M |
| October 08, 2025 | 1,010 | 1,055 | 1,055 | 1,065 | 1,000 | 2.83M |
| October 07, 2025 | 1,095 | 1,030 | 1,030 | 1,105 | 1,005 | 2.37M |
| October 03, 2025 | 1,035 | 1,060 | 1,060 | 1,095 | 1,025 | 2.67M |
| October 02, 2025 | 1,060 | 1,025 | 1,025 | 1,060 | 1,015 | 1.87M |
| October 01, 2025 | 1,035 | 1,040 | 1,040 | 1,050 | 1,020 | 1.66M |
| September 30, 2025 | 1,000 | 1,030 | 1,030 | 1,040 | 992 | 2.75M |
| September 26, 2025 | 981 | 984 | 984 | 997 | 971 | 2.75M |
| September 25, 2025 | 1,085 | 998 | 998 | 1,110 | 997 | 4.38M |
| September 24, 2025 | 1,095 | 1,095 | 1,095 | 1,110 | 1,065 | 1.39M |
| September 23, 2025 | 1,135 | 1,085 | 1,085 | 1,145 | 1,085 | 2.03M |
| September 22, 2025 | 1,115 | 1,120 | 1,120 | 1,125 | 1,100 | 1.23M |
| September 19, 2025 | 1,140 | 1,115 | 1,115 | 1,145 | 1,095 | 4M |
| September 18, 2025 | 1,110 | 1,125 | 1,125 | 1,135 | 1,100 | 1.33M |
| September 17, 2025 | 1,110 | 1,100 | 1,100 | 1,120 | 1,090 | 1.88M |
| September 16, 2025 | 1,080 | 1,115 | 1,115 | 1,160 | 1,075 | 4.77M |
| September 15, 2025 | 1,120 | 1,095 | 1,095 | 1,130 | 1,085 | 2.04M |
| September 12, 2025 | 1,120 | 1,100 | 1,100 | 1,140 | 1,080 | 2.44M |
| September 11, 2025 | 1,170 | 1,125 | 1,125 | 1,185 | 1,120 | 2.79M |
| September 10, 2025 | 1,100 | 1,135 | 1,135 | 1,160 | 1,100 | 2.93M |
| September 09, 2025 | 1,110 | 1,090 | 1,090 | 1,120 | 1,070 | 2.9M |
| September 08, 2025 | 1,070 | 1,085 | 1,085 | 1,090 | 1,055 | 2.15M |
| September 05, 2025 | 1,085 | 1,075 | 1,075 | 1,100 | 1,040 | 6.15M |
| September 04, 2025 | 1,005 | 1,060 | 1,060 | 1,060 | 998 | 8.31M |
| September 03, 2025 | 965 | 967 | 967 | 985 | 958 | 2.74M |
| September 02, 2025 | 980 | 959 | 959 | 982 | 946 | 4.7M |
| September 01, 2025 | 1,045 | 976 | 976 | 1,055 | 968 | 6.21M |
| August 29, 2025 | 1,000 | 1,075 | 1,075 | 1,075 | 995 | 6.99M |
| August 28, 2025 | 959 | 981 | 981 | 1,005 | 957 | 5.76M |
| August 27, 2025 | 940 | 961 | 961 | 967 | 930 | 5.01M |
| August 26, 2025 | 939 | 935 | 935 | 941 | 912 | 3.88M |
| August 25, 2025 | 968 | 929 | 929 | 979 | 929 | 5.06M |
| August 22, 2025 | 985 | 942 | 942 | 992 | 939 | 5.22M |
| August 21, 2025 | 972 | 977 | 977 | 1,000 | 960 | 7.89M |
| August 20, 2025 | 935 | 927 | 927 | 976 | 925 | 4.45M |
| August 19, 2025 | 985 | 944 | 944 | 996 | 943 | 4.58M |
| August 18, 2025 | 981 | 977 | 977 | 990 | 954 | 4.72M |
| August 15, 2025 | 989 | 985 | 985 | 1,005 | 980 | 3.28M |
| August 14, 2025 | 999 | 989 | 989 | 1,005 | 984 | 2.7M |
| August 13, 2025 | 980 | 989 | 989 | 1,010 | 967 | 5.25M |
| August 12, 2025 | 985 | 964 | 964 | 989 | 954 | 3.9M |
| August 11, 2025 | 973 | 981 | 981 | 983 | 936 | 3.84M |
| August 08, 2025 | 936 | 973 | 973 | 978 | 931 | 5.05M |
| August 07, 2025 | 896 | 930 | 930 | 932 | 890 | 4.58M |
| August 06, 2025 | 885 | 878 | 878 | 894 | 863 | 3.52M |
| August 05, 2025 | 872 | 885 | 885 | 887 | 871 | 3.09M |
| August 04, 2025 | 885 | 850 | 850 | 885 | 849 | 3.6M |
| August 01, 2025 | 896 | 895 | 895 | 911 | 892 | 2.51M |
| July 31, 2025 | 888 | 911 | 911 | 916 | 888 | 4.05M |
| July 30, 2025 | 891 | 878 | 878 | 900 | 866 | 2.87M |
| July 29, 2025 | 885 | 888 | 888 | 893 | 870 | 3.76M |
| July 28, 2025 | 833 | 876 | 876 | 883 | 833 | 4.66M |
| July 25, 2025 | 851 | 833 | 833 | 851 | 821 | 3.11M |
| July 24, 2025 | 836 | 850 | 850 | 865 | 832 | 3.73M |
| July 23, 2025 | 832 | 826 | 826 | 838 | 808 | 4.43M |