1,360.00
+20(+1.49%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,370 | 1,360 | 1,360 | 1,400 | 1,320 | 3.64M |
| January 13, 2026 | 1,445 | 1,340 | 1,340 | 1,455 | 1,330 | 4.53M |
| January 12, 2026 | 1,390 | 1,415 | 1,415 | 1,450 | 1,355 | 5.38M |
| January 09, 2026 | 1,335 | 1,400 | 1,400 | 1,405 | 1,300 | 3.96M |
| January 08, 2026 | 1,300 | 1,330 | 1,330 | 1,380 | 1,285 | 3.42M |
| January 07, 2026 | 1,325 | 1,295 | 1,295 | 1,350 | 1,295 | 2.55M |
| January 06, 2026 | 1,330 | 1,300 | 1,300 | 1,345 | 1,265 | 3.43M |
| January 05, 2026 | 1,390 | 1,325 | 1,325 | 1,395 | 1,320 | 3.01M |
| January 02, 2026 | 1,385 | 1,380 | 1,380 | 1,420 | 1,365 | 2.58M |
| December 31, 2025 | 1,380 | 1,360 | 1,360 | 1,440 | 1,345 | 4.81M |
| December 30, 2025 | 1,275 | 1,375 | 1,375 | 1,395 | 1,275 | 4.7M |
| December 29, 2025 | 1,320 | 1,280 | 1,280 | 1,325 | 1,275 | 1.92M |
| December 26, 2025 | 1,320 | 1,315 | 1,315 | 1,340 | 1,290 | 3.18M |
| December 24, 2025 | 1,220 | 1,295 | 1,295 | 1,315 | 1,210 | 4.91M |
| December 23, 2025 | 1,205 | 1,205 | 1,205 | 1,240 | 1,180 | 3.34M |
| December 22, 2025 | 1,175 | 1,185 | 1,185 | 1,210 | 1,175 | 2.32M |
| December 19, 2025 | 1,190 | 1,155 | 1,155 | 1,220 | 1,135 | 5.43M |
| December 18, 2025 | 1,205 | 1,110 | 1,110 | 1,230 | 1,105 | 4.92M |
| December 17, 2025 | 1,350 | 1,215 | 1,215 | 1,385 | 1,215 | 5.03M |
| December 16, 2025 | 1,435 | 1,335 | 1,335 | 1,435 | 1,270 | 1.58M |
| December 15, 2025 | 1,310 | 1,410 | 1,410 | 1,430 | 1,305 | 1.31M |
| December 12, 2025 | 1,285 | 1,330 | 1,330 | 1,330 | 1,260 | 929,347 |
| December 11, 2025 | 1,225 | 1,260 | 1,260 | 1,310 | 1,225 | 1.2M |
| December 10, 2025 | 1,225 | 1,250 | 1,250 | 1,250 | 1,210 | 818,172 |
| December 09, 2025 | 1,205 | 1,200 | 1,200 | 1,240 | 1,185 | 652,909 |
| December 08, 2025 | 1,200 | 1,200 | 1,200 | 1,225 | 1,175 | 558,195 |
| December 05, 2025 | 1,210 | 1,185 | 1,185 | 1,230 | 1,185 | 620,308 |
| December 04, 2025 | 1,265 | 1,200 | 1,200 | 1,265 | 1,200 | 780,325 |
| December 03, 2025 | 1,245 | 1,250 | 1,250 | 1,300 | 1,245 | 1M |
| December 02, 2025 | 1,200 | 1,230 | 1,230 | 1,240 | 1,200 | 1.17M |
| December 01, 2025 | 1,200 | 1,180 | 1,180 | 1,215 | 1,175 | 992,219 |
| November 28, 2025 | 1,245 | 1,190 | 1,190 | 1,250 | 1,185 | 5.13M |
| November 27, 2025 | 1,345 | 1,255 | 1,255 | 1,365 | 1,255 | 5.64M |
| November 26, 2025 | 1,315 | 1,315 | 1,315 | 1,360 | 1,295 | 5.21M |
| November 25, 2025 | 1,260 | 1,310 | 1,310 | 1,345 | 1,230 | 8.91M |
| November 24, 2025 | 1,180 | 1,230 | 1,230 | 1,230 | 1,150 | 4.88M |
| November 21, 2025 | 1,055 | 1,120 | 1,120 | 1,145 | 1,050 | 7.97M |
| November 20, 2025 | 1,070 | 1,105 | 1,105 | 1,105 | 1,065 | 4.13M |
| November 19, 2025 | 1,035 | 1,005 | 1,005 | 1,055 | 997 | 4.32M |
| November 18, 2025 | 1,080 | 1,030 | 1,030 | 1,085 | 1,005 | 6.29M |
| November 17, 2025 | 1,020 | 1,090 | 1,090 | 1,090 | 991 | 7.18M |
| November 14, 2025 | 1,010 | 995 | 995 | 1,045 | 976 | 7.23M |
| November 13, 2025 | 950 | 1,040 | 1,040 | 1,040 | 940 | 9.89M |
| November 12, 2025 | 923 | 947 | 947 | 962 | 920 | 6.17M |
| November 11, 2025 | 945 | 913 | 913 | 959 | 903 | 6.05M |
| November 10, 2025 | 896 | 934 | 934 | 963 | 882 | 5.48M |
| November 07, 2025 | 898 | 888 | 888 | 915 | 888 | 3.26M |
| November 06, 2025 | 906 | 902 | 902 | 923 | 891 | 3.82M |
| November 05, 2025 | 865 | 881 | 881 | 890 | 857 | 3.14M |
| November 04, 2025 | 954 | 890 | 890 | 956 | 890 | 3.7M |
| November 03, 2025 | 946 | 953 | 953 | 960 | 932 | 3.06M |
| October 31, 2025 | 952 | 939 | 939 | 979 | 937 | 4.34M |
| October 30, 2025 | 995 | 943 | 943 | 1,005 | 920 | 8.26M |
| October 29, 2025 | 987 | 981 | 981 | 994 | 964 | 8.7M |
| October 28, 2025 | 880 | 946 | 946 | 958 | 879 | 13.49M |
| October 27, 2025 | 815 | 873 | 873 | 873 | 815 | 6.06M |
| October 23, 2025 | 800 | 794 | 794 | 814 | 792 | 2.24M |
| October 22, 2025 | 830 | 809 | 809 | 841 | 807 | 3.68M |
| October 21, 2025 | 872 | 834 | 834 | 872 | 834 | 4.82M |
| October 20, 2025 | 800 | 857 | 857 | 872 | 798 | 7.31M |