1,410.00
-25(-1.74%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 1,450 | 1,410 | 1,410 | 1,450 | 1,410 | 355,007 |
| November 06, 2025 | 1,430 | 1,435 | 1,435 | 1,460 | 1,425 | 409,708 |
| November 05, 2025 | 1,415 | 1,400 | 1,400 | 1,415 | 1,370 | 1.08M |
| November 04, 2025 | 1,495 | 1,445 | 1,445 | 1,495 | 1,445 | 525,880 |
| November 03, 2025 | 1,460 | 1,490 | 1,490 | 1,525 | 1,440 | 812,332 |
| October 31, 2025 | 1,430 | 1,445 | 1,445 | 1,455 | 1,425 | 355,375 |
| October 30, 2025 | 1,460 | 1,425 | 1,425 | 1,460 | 1,420 | 561,617 |
| October 29, 2025 | 1,455 | 1,450 | 1,450 | 1,485 | 1,450 | 473,858 |
| October 28, 2025 | 1,460 | 1,445 | 1,445 | 1,465 | 1,435 | 351,907 |
| October 27, 2025 | 1,485 | 1,445 | 1,445 | 1,490 | 1,430 | 559,560 |
| October 23, 2025 | 1,470 | 1,445 | 1,445 | 1,470 | 1,440 | 462,215 |
| October 22, 2025 | 1,495 | 1,475 | 1,475 | 1,510 | 1,475 | 618,317 |
| October 21, 2025 | 1,455 | 1,505 | 1,505 | 1,540 | 1,445 | 1.24M |
| October 20, 2025 | 1,460 | 1,435 | 1,435 | 1,470 | 1,425 | 439,053 |
| October 17, 2025 | 1,465 | 1,440 | 1,440 | 1,475 | 1,435 | 511,715 |
| October 16, 2025 | 1,475 | 1,480 | 1,480 | 1,510 | 1,470 | 616,413 |
| October 15, 2025 | 1,465 | 1,455 | 1,455 | 1,470 | 1,445 | 378,480 |
| October 14, 2025 | 1,500 | 1,440 | 1,440 | 1,540 | 1,435 | 887,727 |
| October 13, 2025 | 1,435 | 1,475 | 1,475 | 1,480 | 1,410 | 631,451 |
| October 09, 2025 | 1,510 | 1,460 | 1,460 | 1,525 | 1,455 | 437,819 |
| October 08, 2025 | 1,480 | 1,495 | 1,495 | 1,500 | 1,465 | 476,211 |
| October 07, 2025 | 1,495 | 1,475 | 1,475 | 1,520 | 1,465 | 885,241 |
| October 03, 2025 | 1,440 | 1,435 | 1,435 | 1,465 | 1,420 | 828,677 |
| October 02, 2025 | 1,480 | 1,475 | 1,475 | 1,495 | 1,460 | 467,534 |
| October 01, 2025 | 1,485 | 1,470 | 1,470 | 1,510 | 1,470 | 434,611 |
| September 30, 2025 | 1,445 | 1,480 | 1,480 | 1,490 | 1,440 | 537,524 |
| September 29, 2025 | 1,440 | 1,440 | 1,440 | 1,440 | 1,440 | 0 |
| September 26, 2025 | 1,510 | 1,440 | 1,440 | 1,510 | 1,440 | 998,445 |
| September 25, 2025 | 1,515 | 1,510 | 1,510 | 1,530 | 1,500 | 422,784 |
| September 24, 2025 | 1,525 | 1,510 | 1,510 | 1,540 | 1,510 | 475,222 |
| September 23, 2025 | 1,540 | 1,525 | 1,525 | 1,540 | 1,510 | 378,886 |
| September 22, 2025 | 1,530 | 1,530 | 1,530 | 1,540 | 1,500 | 579,665 |
| September 19, 2025 | 1,545 | 1,525 | 1,525 | 1,560 | 1,485 | 2.06M |
| September 18, 2025 | 1,615 | 1,620 | 1,620 | 1,645 | 1,610 | 346,404 |
| September 17, 2025 | 1,630 | 1,605 | 1,605 | 1,640 | 1,600 | 560,088 |
| September 16, 2025 | 1,615 | 1,635 | 1,635 | 1,670 | 1,610 | 797,173 |
| September 15, 2025 | 1,610 | 1,595 | 1,595 | 1,620 | 1,580 | 397,093 |
| September 12, 2025 | 1,655 | 1,610 | 1,610 | 1,660 | 1,605 | 610,640 |
| September 11, 2025 | 1,690 | 1,640 | 1,640 | 1,690 | 1,640 | 928,425 |
| September 10, 2025 | 1,720 | 1,675 | 1,675 | 1,720 | 1,675 | 656,096 |
| September 09, 2025 | 1,675 | 1,680 | 1,680 | 1,695 | 1,655 | 547,449 |
| September 08, 2025 | 1,660 | 1,670 | 1,670 | 1,695 | 1,650 | 816,680 |
| September 05, 2025 | 1,630 | 1,635 | 1,635 | 1,640 | 1,610 | 355,827 |
| September 04, 2025 | 1,640 | 1,615 | 1,615 | 1,655 | 1,615 | 436,983 |
| September 03, 2025 | 1,610 | 1,620 | 1,620 | 1,635 | 1,600 | 416,042 |
| September 02, 2025 | 1,610 | 1,595 | 1,595 | 1,625 | 1,580 | 620,990 |
| September 01, 2025 | 1,650 | 1,600 | 1,600 | 1,665 | 1,570 | 980,738 |
| August 29, 2025 | 1,690 | 1,650 | 1,650 | 1,700 | 1,650 | 661,177 |
| August 28, 2025 | 1,685 | 1,665 | 1,665 | 1,695 | 1,655 | 1.12M |
| August 27, 2025 | 1,735 | 1,680 | 1,680 | 1,735 | 1,670 | 1.29M |
| August 26, 2025 | 1,690 | 1,735 | 1,735 | 1,775 | 1,680 | 936,141 |
| August 25, 2025 | 1,720 | 1,690 | 1,690 | 1,735 | 1,690 | 558,236 |
| August 22, 2025 | 1,685 | 1,685 | 1,685 | 1,730 | 1,675 | 557,463 |
| August 21, 2025 | 1,700 | 1,670 | 1,670 | 1,700 | 1,645 | 1.21M |
| August 20, 2025 | 1,700 | 1,670 | 1,670 | 1,715 | 1,670 | 900,564 |
| August 19, 2025 | 1,755 | 1,720 | 1,720 | 1,780 | 1,720 | 909,624 |
| 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 |