1,045.00
-15(-1.42%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,070 | 1,045 | 1,045 | 1,075 | 1,030 | 494,105 |
| August 15, 2025 | 1,070 | 1,060 | 1,060 | 1,080 | 1,055 | 374,924 |
| August 14, 2025 | 1,070 | 1,080 | 1,080 | 1,090 | 1,055 | 637,645 |
| August 13, 2025 | 1,120 | 1,100 | 1,100 | 1,150 | 1,095 | 746,989 |
| August 12, 2025 | 1,100 | 1,115 | 1,115 | 1,125 | 1,090 | 381,109 |
| August 11, 2025 | 1,170 | 1,125 | 1,125 | 1,170 | 1,125 | 389,156 |
| August 08, 2025 | 1,265 | 1,180 | 1,180 | 1,275 | 1,170 | 655,049 |
| August 07, 2025 | 1,250 | 1,275 | 1,275 | 1,285 | 1,250 | 215,770 |
| August 06, 2025 | 1,230 | 1,225 | 1,225 | 1,235 | 1,215 | 156,812 |
| August 05, 2025 | 1,240 | 1,250 | 1,250 | 1,280 | 1,240 | 188,248 |
| August 04, 2025 | 1,220 | 1,235 | 1,235 | 1,240 | 1,210 | 146,458 |
| August 01, 2025 | 1,165 | 1,220 | 1,220 | 1,245 | 1,160 | 339,861 |
| July 31, 2025 | 1,215 | 1,180 | 1,180 | 1,215 | 1,175 | 280,369 |
| July 30, 2025 | 1,215 | 1,220 | 1,220 | 1,235 | 1,190 | 190,811 |
| July 29, 2025 | 1,210 | 1,215 | 1,215 | 1,230 | 1,200 | 129,005 |
| July 28, 2025 | 1,210 | 1,200 | 1,200 | 1,215 | 1,185 | 164,614 |
| July 25, 2025 | 1,220 | 1,210 | 1,210 | 1,220 | 1,185 | 151,738 |
| July 24, 2025 | 1,215 | 1,220 | 1,220 | 1,240 | 1,205 | 208,299 |
| July 23, 2025 | 1,185 | 1,210 | 1,210 | 1,210 | 1,175 | 347,418 |
| July 22, 2025 | 1,275 | 1,170 | 1,170 | 1,280 | 1,165 | 363,768 |
| July 21, 2025 | 1,240 | 1,275 | 1,275 | 1,300 | 1,240 | 399,309 |
| July 18, 2025 | 1,270 | 1,240 | 1,240 | 1,280 | 1,240 | 184,805 |
| July 17, 2025 | 1,255 | 1,270 | 1,270 | 1,275 | 1,250 | 210,760 |
| July 16, 2025 | 1,240 | 1,255 | 1,255 | 1,275 | 1,240 | 314,636 |
| July 15, 2025 | 1,245 | 1,235 | 1,235 | 1,245 | 1,225 | 172,411 |
| July 14, 2025 | 1,240 | 1,235 | 1,235 | 1,255 | 1,235 | 78,907 |
| July 11, 2025 | 1,245 | 1,245 | 1,245 | 1,255 | 1,240 | 113,135 |
| July 10, 2025 | 1,245 | 1,245 | 1,245 | 1,255 | 1,225 | 222,281 |
| July 09, 2025 | 1,265 | 1,290 | 1,247 | 1,295 | 1,255 | 231,705 |
| July 08, 2025 | 1,240 | 1,265 | 1,222.83 | 1,275 | 1,235 | 187,777 |
| July 07, 2025 | 1,295 | 1,260 | 1,218 | 1,295 | 1,245 | 214,524 |
| July 04, 2025 | 1,335 | 1,305 | 1,261.5 | 1,345 | 1,295 | 175,877 |
| July 03, 2025 | 1,295 | 1,325 | 1,280.83 | 1,345 | 1,295 | 269,849 |
| July 02, 2025 | 1,305 | 1,290 | 1,247 | 1,305 | 1,265 | 183,598 |
| July 01, 2025 | 1,280 | 1,300 | 1,256.66 | 1,330 | 1,275 | 348,813 |
| June 30, 2025 | 1,295 | 1,260 | 1,218 | 1,295 | 1,260 | 227,228 |
| June 27, 2025 | 1,300 | 1,295 | 1,251.83 | 1,325 | 1,285 | 236,950 |
| June 26, 2025 | 1,300 | 1,300 | 1,256.66 | 1,315 | 1,295 | 142,983 |
| June 25, 2025 | 1,325 | 1,300 | 1,256.66 | 1,325 | 1,290 | 287,140 |
| June 24, 2025 | 1,315 | 1,305 | 1,261.5 | 1,330 | 1,295 | 203,912 |
| June 23, 2025 | 1,285 | 1,285 | 1,285 | 1,290 | 1,255 | 157,145 |
| June 20, 2025 | 1,300 | 1,305 | 1,305 | 1,330 | 1,290 | 244,511 |
| June 19, 2025 | 1,345 | 1,305 | 1,305 | 1,345 | 1,290 | 179,575 |
| June 18, 2025 | 1,345 | 1,345 | 1,345 | 1,365 | 1,340 | 229,786 |
| June 17, 2025 | 1,345 | 1,345 | 1,345 | 1,360 | 1,340 | 341,455 |
| June 16, 2025 | 1,355 | 1,345 | 1,345 | 1,355 | 1,340 | 272,802 |
| June 13, 2025 | 1,395 | 1,370 | 1,370 | 1,395 | 1,370 | 141,989 |
| June 12, 2025 | 1,440 | 1,415 | 1,415 | 1,440 | 1,400 | 155,689 |
| June 11, 2025 | 1,470 | 1,450 | 1,450 | 1,475 | 1,440 | 149,405 |
| June 10, 2025 | 1,490 | 1,440 | 1,440 | 1,490 | 1,440 | 203,696 |
| June 09, 2025 | 1,510 | 1,490 | 1,490 | 1,520 | 1,480 | 244,021 |
| June 06, 2025 | 1,410 | 1,480 | 1,480 | 1,510 | 1,405 | 345,561 |
| June 05, 2025 | 1,400 | 1,390 | 1,390 | 1,425 | 1,380 | 145,084 |
| June 04, 2025 | 1,385 | 1,410 | 1,410 | 1,410 | 1,380 | 237,603 |
| June 03, 2025 | 1,350 | 1,345 | 1,345 | 1,370 | 1,330 | 222,355 |
| June 02, 2025 | 1,355 | 1,345 | 1,345 | 1,370 | 1,325 | 371,206 |
| May 29, 2025 | 1,420 | 1,350 | 1,350 | 1,440 | 1,350 | 637,901 |
| May 28, 2025 | 1,425 | 1,420 | 1,420 | 1,445 | 1,400 | 180,449 |
| May 27, 2025 | 1,440 | 1,400 | 1,400 | 1,450 | 1,380 | 207,709 |
| May 26, 2025 | 1,420 | 1,430 | 1,430 | 1,455 | 1,415 | 215,382 |