2,105.00
+85(+4.21%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 2,025 | 2,105 | 2,105 | 2,110 | 2,000 | 2.72M |
| September 25, 2025 | 2,015 | 2,020 | 2,020 | 2,220 | 2,015 | 2.36M |
| September 24, 2025 | 2,020 | 2,030 | 2,030 | 2,095 | 2,000 | 1.21M |
| September 23, 2025 | 2,070 | 2,015 | 2,015 | 2,080 | 1,950 | 1.61M |
| September 22, 2025 | 1,825 | 2,020 | 2,020 | 2,025 | 1,810 | 1.82M |
| September 19, 2025 | 1,890 | 1,845 | 1,845 | 1,970 | 1,835 | 2.29M |
| September 18, 2025 | 1,720 | 1,875 | 1,875 | 1,875 | 1,680 | 1.47M |
| September 17, 2025 | 1,740 | 1,705 | 1,705 | 1,755 | 1,680 | 291,969 |
| September 16, 2025 | 1,600 | 1,715 | 1,715 | 1,715 | 1,600 | 332,445 |
| September 15, 2025 | 1,600 | 1,595 | 1,595 | 1,615 | 1,540 | 315,116 |
| September 12, 2025 | 1,715 | 1,600 | 1,600 | 1,715 | 1,600 | 525,057 |
| September 11, 2025 | 1,790 | 1,685 | 1,685 | 1,790 | 1,660 | 514,226 |
| September 10, 2025 | 1,800 | 1,740 | 1,740 | 1,800 | 1,700 | 298,573 |
| September 09, 2025 | 1,720 | 1,750 | 1,750 | 1,800 | 1,720 | 338,753 |
| September 08, 2025 | 1,735 | 1,720 | 1,720 | 1,765 | 1,685 | 474,540 |
| September 05, 2025 | 1,645 | 1,745 | 1,745 | 1,745 | 1,645 | 409,400 |
| September 04, 2025 | 1,610 | 1,590 | 1,590 | 1,610 | 1,555 | 388,649 |
| September 03, 2025 | 1,525 | 1,565 | 1,565 | 1,565 | 1,490 | 1.66M |
| September 02, 2025 | 1,510 | 1,535 | 1,535 | 1,580 | 1,490 | 3.49M |
| September 01, 2025 | 1,415 | 1,510 | 1,510 | 1,510 | 1,405 | 4.43M |
| August 29, 2025 | 1,300 | 1,375 | 1,375 | 1,375 | 1,285 | 3.16M |
| August 28, 2025 | 1,225 | 1,250 | 1,250 | 1,270 | 1,195 | 2.27M |
| August 27, 2025 | 1,160 | 1,250 | 1,250 | 1,250 | 1,155 | 2.27M |
| August 26, 2025 | 1,125 | 1,140 | 1,140 | 1,160 | 1,115 | 524,071 |
| August 25, 2025 | 1,135 | 1,130 | 1,130 | 1,155 | 1,130 | 779,433 |
| August 22, 2025 | 1,125 | 1,100 | 1,100 | 1,130 | 1,085 | 829,360 |
| August 21, 2025 | 1,130 | 1,130 | 1,130 | 1,155 | 1,125 | 1.02M |
| August 20, 2025 | 1,190 | 1,120 | 1,120 | 1,195 | 1,120 | 1.23M |
| August 19, 2025 | 1,245 | 1,205 | 1,205 | 1,250 | 1,205 | 861,393 |
| August 18, 2025 | 1,235 | 1,230 | 1,230 | 1,250 | 1,215 | 965,355 |
| August 15, 2025 | 1,270 | 1,240 | 1,240 | 1,285 | 1,235 | 2.07M |
| August 14, 2025 | 1,170 | 1,245 | 1,245 | 1,245 | 1,170 | 2.67M |
| August 13, 2025 | 1,140 | 1,135 | 1,135 | 1,175 | 1,125 | 1.18M |
| August 12, 2025 | 1,160 | 1,130 | 1,130 | 1,160 | 1,120 | 608,535 |
| August 11, 2025 | 1,135 | 1,150 | 1,150 | 1,160 | 1,120 | 640,875 |
| August 08, 2025 | 1,150 | 1,145 | 1,145 | 1,160 | 1,125 | 655,090 |
| August 07, 2025 | 1,175 | 1,140 | 1,140 | 1,190 | 1,135 | 1.9M |
| August 06, 2025 | 1,095 | 1,120 | 1,120 | 1,140 | 1,065 | 1.63M |
| August 05, 2025 | 1,090 | 1,080 | 1,080 | 1,100 | 1,080 | 502,166 |
| August 04, 2025 | 1,100 | 1,075 | 1,075 | 1,105 | 1,050 | 911,042 |
| August 01, 2025 | 1,090 | 1,115 | 1,115 | 1,150 | 1,080 | 896,051 |
| July 31, 2025 | 1,120 | 1,120 | 1,120 | 1,150 | 1,115 | 1.25M |
| July 30, 2025 | 1,135 | 1,115 | 1,115 | 1,135 | 1,100 | 909,868 |
| July 29, 2025 | 1,100 | 1,125 | 1,125 | 1,135 | 1,080 | 1.57M |
| July 28, 2025 | 1,130 | 1,100 | 1,100 | 1,145 | 1,080 | 2.82M |
| July 25, 2025 | 1,025 | 1,115 | 1,115 | 1,115 | 1,025 | 2.67M |
| July 24, 2025 | 1,015 | 1,015 | 1,015 | 1,045 | 1,005 | 990,875 |
| July 23, 2025 | 1,015 | 1,005 | 1,005 | 1,025 | 1,005 | 458,576 |
| July 22, 2025 | 1,045 | 1,000 | 1,000 | 1,050 | 1,000 | 1.4M |
| July 21, 2025 | 1,105 | 1,040 | 1,040 | 1,105 | 1,035 | 1.4M |
| July 18, 2025 | 1,115 | 1,105 | 1,105 | 1,120 | 1,100 | 306,746 |
| July 17, 2025 | 1,120 | 1,095 | 1,095 | 1,120 | 1,080 | 753,485 |
| July 16, 2025 | 1,120 | 1,105 | 1,105 | 1,145 | 1,100 | 910,798 |
| July 15, 2025 | 1,100 | 1,110 | 1,110 | 1,115 | 1,095 | 496,640 |
| July 14, 2025 | 1,110 | 1,095 | 1,095 | 1,115 | 1,085 | 573,756 |
| July 11, 2025 | 1,125 | 1,120 | 1,120 | 1,145 | 1,110 | 712,206 |
| July 10, 2025 | 1,145 | 1,125 | 1,125 | 1,150 | 1,115 | 1.03M |
| July 09, 2025 | 1,130 | 1,135 | 1,135 | 1,150 | 1,125 | 1.04M |
| July 08, 2025 | 1,175 | 1,125 | 1,125 | 1,190 | 1,125 | 2.12M |
| July 07, 2025 | 1,280 | 1,245 | 1,245 | 1,280 | 1,230 | 864,151 |