1,205.00
-25(-2.03%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 04, 2025 | 1,300 | 1,305 | 1,280 | 1,315 | 1,275 | 1.29M |
| July 03, 2025 | 1,290 | 1,285 | 1,260.38 | 1,315 | 1,275 | 833,044 |
| July 02, 2025 | 1,285 | 1,270 | 1,245.67 | 1,305 | 1,270 | 499,397 |
| July 01, 2025 | 1,280 | 1,295 | 1,270.19 | 1,305 | 1,255 | 1.15M |
| June 30, 2025 | 1,240 | 1,295 | 1,270.19 | 1,295 | 1,230 | 1.67M |
| June 27, 2025 | 1,225 | 1,230 | 1,206.44 | 1,245 | 1,210 | 959,134 |
| June 26, 2025 | 1,280 | 1,225 | 1,201.53 | 1,285 | 1,225 | 803,059 |
| June 25, 2025 | 1,275 | 1,275 | 1,250.58 | 1,295 | 1,265 | 960,889 |
| June 24, 2025 | 1,245 | 1,260 | 1,235.86 | 1,270 | 1,245 | 939,206 |
| June 23, 2025 | 1,130 | 1,225 | 1,225 | 1,225 | 1,130 | 1.11M |
| June 20, 2025 | 1,220 | 1,175 | 1,175 | 1,225 | 1,160 | 1.31M |
| June 19, 2025 | 1,225 | 1,210 | 1,210 | 1,230 | 1,200 | 698,883 |
| June 18, 2025 | 1,225 | 1,235 | 1,235 | 1,255 | 1,220 | 1.17M |
| June 17, 2025 | 1,180 | 1,235 | 1,235 | 1,235 | 1,180 | 2.07M |
| June 16, 2025 | 1,140 | 1,160 | 1,160 | 1,160 | 1,130 | 541,576 |
| June 13, 2025 | 1,145 | 1,145 | 1,145 | 1,160 | 1,135 | 811,524 |
| June 12, 2025 | 1,195 | 1,155 | 1,155 | 1,195 | 1,155 | 884,759 |
| June 11, 2025 | 1,185 | 1,185 | 1,185 | 1,195 | 1,165 | 1.6M |
| June 10, 2025 | 1,130 | 1,175 | 1,175 | 1,175 | 1,115 | 2.01M |
| June 09, 2025 | 1,055 | 1,120 | 1,120 | 1,120 | 1,030 | 2.7M |
| June 06, 2025 | 1,085 | 1,090 | 1,090 | 1,120 | 1,080 | 1.18M |
| June 05, 2025 | 1,095 | 1,090 | 1,090 | 1,110 | 1,085 | 900,851 |
| June 04, 2025 | 1,095 | 1,085 | 1,085 | 1,120 | 1,085 | 1.35M |
| June 03, 2025 | 1,085 | 1,070 | 1,070 | 1,090 | 1,060 | 1.2M |
| June 02, 2025 | 1,085 | 1,070 | 1,070 | 1,105 | 1,060 | 1.49M |
| May 29, 2025 | 1,065 | 1,110 | 1,110 | 1,140 | 1,035 | 4.14M |
| May 28, 2025 | 1,095 | 1,040 | 1,040 | 1,095 | 1,035 | 1.68M |
| May 27, 2025 | 1,050 | 1,050 | 1,050 | 1,065 | 1,030 | 2.16M |