1,075.00
+10(+0.94%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,050 | 1,075 | 1,075 | 1,075 | 1,045 | 1.18M |
| October 16, 2025 | 1,080 | 1,065 | 1,065 | 1,090 | 1,040 | 1.27M |
| October 15, 2025 | 1,015 | 1,070 | 1,070 | 1,070 | 996 | 833,972 |
| October 14, 2025 | 1,070 | 995 | 995 | 1,070 | 995 | 1.14M |
| October 13, 2025 | 1,025 | 1,030 | 1,030 | 1,045 | 991 | 1.16M |
| October 09, 2025 | 1,045 | 1,040 | 1,040 | 1,060 | 1,025 | 1.27M |
| October 08, 2025 | 990 | 1,045 | 1,045 | 1,045 | 985 | 1.43M |
| October 07, 2025 | 930 | 980 | 980 | 994 | 928 | 1.16M |
| October 03, 2025 | 927 | 923 | 923 | 941 | 922 | 371,993 |
| October 02, 2025 | 930 | 917 | 917 | 930 | 913 | 244,187 |
| October 01, 2025 | 940 | 913 | 913 | 955 | 912 | 758,295 |
| September 30, 2025 | 932 | 927 | 927 | 938 | 922 | 630,952 |
| September 26, 2025 | 942 | 933 | 933 | 942 | 910 | 445,681 |
| September 25, 2025 | 955 | 942 | 942 | 959 | 938 | 436,996 |
| September 24, 2025 | 980 | 952 | 952 | 996 | 946 | 554,299 |
| September 23, 2025 | 952 | 969 | 969 | 978 | 948 | 759,016 |
| September 22, 2025 | 960 | 943 | 943 | 960 | 943 | 552,384 |
| September 19, 2025 | 1,000 | 960 | 960 | 1,015 | 954 | 1.21M |
| September 18, 2025 | 956 | 988 | 988 | 988 | 945 | 620,334 |
| September 17, 2025 | 986 | 955 | 955 | 988 | 948 | 580,191 |
| September 16, 2025 | 955 | 978 | 978 | 987 | 951 | 839,892 |
| September 15, 2025 | 966 | 951 | 951 | 979 | 948 | 566,842 |
| September 12, 2025 | 1,010 | 975 | 975 | 1,010 | 975 | 388,802 |
| September 11, 2025 | 1,005 | 996 | 996 | 1,035 | 996 | 564,285 |
| September 10, 2025 | 976 | 988 | 988 | 1,000 | 976 | 434,063 |
| September 09, 2025 | 982 | 970 | 970 | 986 | 966 | 400,710 |
| September 08, 2025 | 1,005 | 980 | 980 | 1,015 | 977 | 613,438 |
| September 05, 2025 | 1,015 | 1,010 | 1,010 | 1,020 | 1,000 | 188,683 |
| September 04, 2025 | 1,025 | 1,015 | 1,015 | 1,025 | 999 | 429,890 |
| September 03, 2025 | 968 | 1,005 | 1,005 | 1,015 | 968 | 686,586 |
| September 02, 2025 | 981 | 950 | 950 | 988 | 945 | 552,296 |
| September 01, 2025 | 991 | 972 | 972 | 991 | 961 | 549,232 |
| August 29, 2025 | 1,035 | 990 | 990 | 1,055 | 990 | 891,353 |
| August 28, 2025 | 1,020 | 1,010 | 1,010 | 1,020 | 1,005 | 344,566 |
| August 27, 2025 | 1,035 | 1,025 | 1,025 | 1,035 | 1,020 | 461,040 |
| August 26, 2025 | 1,045 | 1,025 | 1,025 | 1,050 | 1,025 | 920,370 |
| August 25, 2025 | 1,040 | 1,035 | 1,035 | 1,055 | 1,030 | 291,521 |
| August 22, 2025 | 1,040 | 1,015 | 1,015 | 1,060 | 1,015 | 582,629 |
| August 21, 2025 | 1,015 | 1,025 | 1,025 | 1,035 | 1,005 | 290,596 |
| August 20, 2025 | 1,005 | 996 | 996 | 1,015 | 995 | 344,136 |
| August 19, 2025 | 1,045 | 1,010 | 1,010 | 1,045 | 1,000 | 526,910 |
| 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 |