4,105.00
+40(+0.98%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 05, 2025 | 3,010 | 3,025 | 3,025 | 3,040 | 2,985 | 1.92M |
| September 04, 2025 | 2,990 | 2,935 | 2,935 | 3,040 | 2,930 | 2.3M |
| September 03, 2025 | 2,935 | 2,925 | 2,925 | 2,965 | 2,900 | 1.4M |
| September 02, 2025 | 2,890 | 2,885 | 2,885 | 3,000 | 2,865 | 2.52M |
| September 01, 2025 | 2,935 | 2,835 | 2,835 | 2,940 | 2,745 | 3.12M |
| August 29, 2025 | 3,020 | 2,965 | 2,965 | 3,030 | 2,965 | 1.26M |
| August 28, 2025 | 2,970 | 2,975 | 2,975 | 3,020 | 2,970 | 1.16M |
| August 27, 2025 | 3,055 | 2,985 | 2,985 | 3,055 | 2,975 | 1.83M |
| August 26, 2025 | 3,030 | 3,055 | 3,055 | 3,055 | 2,975 | 1.21M |
| August 25, 2025 | 3,090 | 3,050 | 3,050 | 3,110 | 3,030 | 1.36M |
| August 22, 2025 | 3,020 | 2,970 | 2,970 | 3,035 | 2,965 | 1.15M |
| August 21, 2025 | 3,050 | 3,030 | 3,030 | 3,085 | 3,000 | 2.58M |
| August 20, 2025 | 3,195 | 2,985 | 2,985 | 3,245 | 2,980 | 3.61M |
| August 19, 2025 | 3,415 | 3,305 | 3,305 | 3,435 | 3,290 | 1.24M |
| August 18, 2025 | 3,315 | 3,425 | 3,425 | 3,425 | 3,315 | 976,888 |
| August 15, 2025 | 3,375 | 3,345 | 3,345 | 3,375 | 3,320 | 1.05M |
| August 14, 2025 | 3,390 | 3,395 | 3,395 | 3,415 | 3,340 | 1.55M |
| August 13, 2025 | 3,310 | 3,385 | 3,385 | 3,450 | 3,305 | 2.89M |
| August 12, 2025 | 3,230 | 3,270 | 3,270 | 3,295 | 3,200 | 3.36M |
| August 11, 2025 | 3,075 | 3,175 | 3,175 | 3,175 | 3,045 | 3.27M |
| August 08, 2025 | 2,830 | 2,890 | 2,890 | 2,900 | 2,800 | 1.85M |
| August 07, 2025 | 2,795 | 2,810 | 2,810 | 2,815 | 2,770 | 1.31M |
| August 06, 2025 | 2,725 | 2,775 | 2,775 | 2,780 | 2,720 | 1M |
| August 05, 2025 | 2,690 | 2,755 | 2,755 | 2,755 | 2,680 | 1.5M |
| August 04, 2025 | 2,700 | 2,645 | 2,645 | 2,700 | 2,635 | 1.38M |
| August 01, 2025 | 2,720 | 2,735 | 2,735 | 2,765 | 2,700 | 1.53M |
| July 31, 2025 | 2,730 | 2,765 | 2,765 | 2,795 | 2,710 | 2.75M |
| July 30, 2025 | 2,660 | 2,650 | 2,650 | 2,680 | 2,600 | 1.19M |
| July 29, 2025 | 2,600 | 2,630 | 2,630 | 2,655 | 2,585 | 1.84M |