4,545.00
-55(-1.20%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4,630 | 4,545 | 4,545 | 4,640 | 4,525 | 965,463 |
| December 03, 2025 | 4,510 | 4,600 | 4,600 | 4,650 | 4,490 | 1.28M |
| December 02, 2025 | 4,540 | 4,480 | 4,480 | 4,675 | 4,480 | 2.19M |
| December 01, 2025 | 4,570 | 4,430 | 4,430 | 4,570 | 4,370 | 1.53M |
| November 28, 2025 | 4,480 | 4,570 | 4,570 | 4,635 | 4,415 | 1.28M |
| November 27, 2025 | 4,465 | 4,450 | 4,450 | 4,525 | 4,425 | 1.11M |
| November 26, 2025 | 4,270 | 4,450 | 4,450 | 4,465 | 4,225 | 2.35M |
| November 25, 2025 | 4,150 | 4,170 | 4,170 | 4,200 | 4,060 | 1.43M |
| November 24, 2025 | 4,060 | 4,030 | 4,030 | 4,105 | 3,980 | 2.57M |
| November 21, 2025 | 4,080 | 4,095 | 4,095 | 4,145 | 4,050 | 1.68M |
| November 20, 2025 | 4,395 | 4,280 | 4,280 | 4,430 | 4,240 | 2.07M |
| November 19, 2025 | 4,130 | 4,150 | 4,150 | 4,275 | 4,125 | 1.59M |
| November 18, 2025 | 4,260 | 4,130 | 4,130 | 4,300 | 4,130 | 1.84M |
| November 17, 2025 | 4,365 | 4,350 | 4,350 | 4,440 | 4,310 | 1.46M |
| November 14, 2025 | 4,365 | 4,300 | 4,300 | 4,410 | 4,280 | 2M |
| November 13, 2025 | 4,540 | 4,460 | 4,460 | 4,560 | 4,410 | 1.81M |
| November 12, 2025 | 4,725 | 4,560 | 4,560 | 4,725 | 4,540 | 2.42M |
| November 11, 2025 | 4,410 | 4,720 | 4,720 | 4,720 | 4,410 | 3.45M |
| November 10, 2025 | 4,250 | 4,295 | 4,295 | 4,335 | 4,155 | 3.46M |
| November 07, 2025 | 4,280 | 4,075 | 4,075 | 4,340 | 4,075 | 2.61M |
| November 06, 2025 | 4,150 | 4,320 | 4,320 | 4,365 | 4,140 | 1.53M |
| November 05, 2025 | 4,145 | 4,165 | 4,165 | 4,220 | 4,050 | 2.07M |
| November 04, 2025 | 4,330 | 4,300 | 4,300 | 4,375 | 4,285 | 934,224 |
| November 03, 2025 | 4,335 | 4,315 | 4,315 | 4,355 | 4,250 | 1.26M |
| October 31, 2025 | 4,345 | 4,365 | 4,365 | 4,375 | 4,255 | 1.37M |
| October 30, 2025 | 4,150 | 4,300 | 4,300 | 4,330 | 4,150 | 2.37M |
| October 29, 2025 | 4,080 | 4,110 | 4,110 | 4,125 | 4,045 | 950,661 |
| October 28, 2025 | 4,060 | 4,085 | 4,085 | 4,100 | 3,985 | 1.1M |
| October 27, 2025 | 4,220 | 4,055 | 4,055 | 4,245 | 4,045 | 1.8M |
| October 23, 2025 | 4,020 | 4,105 | 4,105 | 4,115 | 4,015 | 1.28M |
| October 22, 2025 | 4,045 | 4,065 | 4,065 | 4,220 | 4,010 | 2.55M |
| October 21, 2025 | 3,945 | 4,065 | 4,065 | 4,130 | 3,945 | 2.56M |
| October 20, 2025 | 3,845 | 3,880 | 3,880 | 3,890 | 3,790 | 1.54M |
| October 17, 2025 | 3,880 | 3,785 | 3,785 | 3,900 | 3,785 | 1.91M |
| October 16, 2025 | 3,880 | 3,860 | 3,860 | 3,945 | 3,805 | 2.35M |
| October 15, 2025 | 3,580 | 3,795 | 3,795 | 3,800 | 3,555 | 3.2M |
| October 14, 2025 | 3,525 | 3,510 | 3,510 | 3,615 | 3,470 | 3.17M |
| October 13, 2025 | 3,260 | 3,430 | 3,430 | 3,430 | 3,210 | 2.6M |
| October 09, 2025 | 3,460 | 3,370 | 3,370 | 3,485 | 3,310 | 2.78M |
| October 08, 2025 | 3,460 | 3,435 | 3,435 | 3,480 | 3,400 | 1.4M |
| October 07, 2025 | 3,525 | 3,510 | 3,510 | 3,530 | 3,425 | 1.69M |
| October 03, 2025 | 3,405 | 3,465 | 3,465 | 3,540 | 3,405 | 2.93M |
| October 02, 2025 | 3,410 | 3,315 | 3,315 | 3,425 | 3,275 | 1.96M |
| October 01, 2025 | 3,315 | 3,300 | 3,300 | 3,380 | 3,260 | 2.33M |
| September 30, 2025 | 3,095 | 3,315 | 3,315 | 3,315 | 3,095 | 3.11M |
| September 26, 2025 | 3,135 | 3,050 | 3,050 | 3,155 | 3,020 | 1.6M |
| September 25, 2025 | 3,135 | 3,095 | 3,095 | 3,165 | 3,075 | 1.49M |
| September 24, 2025 | 3,140 | 3,080 | 3,080 | 3,140 | 3,020 | 1.3M |
| September 23, 2025 | 3,150 | 3,140 | 3,140 | 3,170 | 3,115 | 1.2M |
| September 22, 2025 | 3,240 | 3,125 | 3,125 | 3,245 | 3,125 | 1.42M |
| September 19, 2025 | 3,230 | 3,230 | 3,230 | 3,265 | 3,210 | 1.2M |
| September 18, 2025 | 3,160 | 3,200 | 3,200 | 3,260 | 3,140 | 1.55M |
| September 17, 2025 | 3,195 | 3,160 | 3,160 | 3,230 | 3,155 | 1.21M |
| September 16, 2025 | 3,205 | 3,200 | 3,200 | 3,305 | 3,200 | 1.46M |
| September 15, 2025 | 3,210 | 3,220 | 3,220 | 3,245 | 3,155 | 1.26M |
| September 12, 2025 | 3,355 | 3,240 | 3,240 | 3,375 | 3,220 | 2.09M |
| September 11, 2025 | 3,350 | 3,310 | 3,310 | 3,365 | 3,260 | 3.43M |
| September 10, 2025 | 3,100 | 3,310 | 3,310 | 3,310 | 3,100 | 3.04M |
| September 09, 2025 | 3,100 | 3,010 | 3,010 | 3,100 | 2,990 | 3.5M |
| September 08, 2025 | 3,100 | 3,125 | 3,125 | 3,150 | 3,065 | 2.01M |