1,755.00
+15(+0.86%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,740 | 1,755 | 1,755 | 1,780 | 1,725 | 658,189 |
| August 15, 2025 | 1,825 | 1,740 | 1,740 | 1,825 | 1,740 | 1.99M |
| August 14, 2025 | 1,850 | 1,820 | 1,820 | 1,885 | 1,820 | 1.08M |
| August 13, 2025 | 1,795 | 1,850 | 1,850 | 1,870 | 1,765 | 1.76M |
| August 12, 2025 | 1,925 | 1,785 | 1,785 | 1,940 | 1,785 | 1.9M |
| August 11, 2025 | 1,930 | 1,925 | 1,925 | 1,935 | 1,900 | 838,160 |
| August 08, 2025 | 1,965 | 1,945 | 1,945 | 1,970 | 1,890 | 1.05M |
| August 07, 2025 | 1,890 | 1,950 | 1,950 | 1,965 | 1,890 | 974,139 |
| August 06, 2025 | 1,890 | 1,865 | 1,865 | 1,890 | 1,820 | 1.54M |
| August 05, 2025 | 1,900 | 1,920 | 1,920 | 1,925 | 1,885 | 809,576 |
| August 04, 2025 | 1,915 | 1,870 | 1,870 | 1,920 | 1,855 | 891,465 |
| August 01, 2025 | 1,870 | 1,945 | 1,945 | 1,955 | 1,850 | 674,400 |
| July 31, 2025 | 1,910 | 1,910 | 1,910 | 1,945 | 1,905 | 363,302 |
| July 30, 2025 | 1,910 | 1,895 | 1,895 | 1,975 | 1,895 | 890,231 |
| July 29, 2025 | 1,900 | 1,900 | 1,900 | 1,930 | 1,870 | 527,301 |
| July 28, 2025 | 1,925 | 1,900 | 1,900 | 1,940 | 1,885 | 475,374 |
| July 25, 2025 | 1,880 | 1,920 | 1,920 | 1,925 | 1,805 | 778,878 |
| July 24, 2025 | 1,910 | 1,890 | 1,890 | 1,920 | 1,890 | 322,498 |
| July 23, 2025 | 1,885 | 1,885 | 1,885 | 1,895 | 1,845 | 690,454 |
| July 22, 2025 | 1,900 | 1,880 | 1,850 | 1,950 | 1,870 | 837,225 |
| July 21, 2025 | 1,935 | 1,890 | 1,859.84 | 1,950 | 1,880 | 831,547 |
| July 18, 2025 | 1,955 | 1,945 | 1,913.96 | 1,985 | 1,925 | 897,953 |
| July 17, 2025 | 1,955 | 1,930 | 1,899.2 | 1,980 | 1,910 | 459,924 |
| July 16, 2025 | 1,995 | 1,940 | 1,909.04 | 2,020 | 1,935 | 851,165 |
| July 15, 2025 | 1,905 | 1,985 | 1,953.32 | 2,000 | 1,905 | 1.04M |
| July 14, 2025 | 1,995 | 1,895 | 1,864.76 | 2,000 | 1,880 | 909,614 |
| July 11, 2025 | 1,960 | 2,000 | 1,968.09 | 2,030 | 1,950 | 1.36M |
| July 10, 2025 | 1,860 | 1,960 | 1,928.72 | 1,980 | 1,845 | 1.63M |
| July 09, 2025 | 1,820 | 1,830 | 1,800.8 | 1,835 | 1,795 | 492,074 |
| July 08, 2025 | 1,815 | 1,810 | 1,781.12 | 1,830 | 1,775 | 415,648 |
| July 07, 2025 | 1,825 | 1,825 | 1,795.88 | 1,835 | 1,790 | 497,076 |
| July 04, 2025 | 1,880 | 1,825 | 1,795.88 | 1,880 | 1,825 | 462,691 |
| July 03, 2025 | 1,875 | 1,860 | 1,830.32 | 1,890 | 1,840 | 517,685 |
| July 02, 2025 | 1,875 | 1,840 | 1,810.64 | 1,890 | 1,830 | 953,396 |
| July 01, 2025 | 1,930 | 1,880 | 1,850 | 1,945 | 1,870 | 443,480 |
| June 30, 2025 | 1,945 | 1,910 | 1,910 | 1,960 | 1,910 | 428,588 |
| June 27, 2025 | 1,960 | 1,940 | 1,940 | 1,975 | 1,925 | 491,867 |
| June 26, 2025 | 1,950 | 1,945 | 1,945 | 2,000 | 1,925 | 1.42M |
| June 25, 2025 | 1,950 | 1,930 | 1,930 | 1,985 | 1,920 | 874,855 |
| June 24, 2025 | 1,855 | 1,890 | 1,890 | 1,895 | 1,855 | 725,333 |
| June 23, 2025 | 1,775 | 1,820 | 1,820 | 1,820 | 1,770 | 431,581 |
| June 20, 2025 | 1,805 | 1,805 | 1,805 | 1,830 | 1,740 | 1.36M |
| June 19, 2025 | 1,870 | 1,800 | 1,800 | 1,885 | 1,800 | 1.5M |
| June 18, 2025 | 1,920 | 1,885 | 1,885 | 1,965 | 1,865 | 894,795 |
| June 17, 2025 | 1,960 | 1,920 | 1,920 | 1,990 | 1,920 | 631,811 |
| June 16, 2025 | 1,910 | 1,925 | 1,925 | 1,940 | 1,895 | 298,878 |
| June 13, 2025 | 1,930 | 1,910 | 1,910 | 1,930 | 1,900 | 339,121 |
| June 12, 2025 | 2,010 | 1,945 | 1,945 | 2,015 | 1,945 | 487,264 |
| June 11, 2025 | 2,030 | 2,020 | 2,020 | 2,055 | 2,005 | 888,820 |
| June 10, 2025 | 1,980 | 2,000 | 2,000 | 2,005 | 1,950 | 664,604 |
| June 09, 2025 | 2,005 | 1,980 | 1,980 | 2,055 | 1,975 | 559,697 |
| June 06, 2025 | 1,980 | 1,980 | 1,980 | 1,995 | 1,965 | 324,648 |
| June 05, 2025 | 1,935 | 1,990 | 1,990 | 2,015 | 1,920 | 733,068 |
| June 04, 2025 | 1,920 | 1,920 | 1,920 | 1,975 | 1,905 | 883,226 |
| June 03, 2025 | 1,930 | 1,885 | 1,885 | 1,935 | 1,880 | 306,089 |
| June 02, 2025 | 1,925 | 1,895 | 1,895 | 1,940 | 1,875 | 477,165 |
| May 29, 2025 | 1,960 | 1,955 | 1,955 | 1,965 | 1,920 | 468,237 |
| May 28, 2025 | 1,960 | 1,920 | 1,920 | 1,980 | 1,915 | 374,394 |
| May 27, 2025 | 1,900 | 1,930 | 1,930 | 1,960 | 1,895 | 503,180 |
| May 26, 2025 | 1,855 | 1,900 | 1,900 | 1,925 | 1,850 | 597,515 |