3,960.00
+60(+1.54%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 3,950 | 3,960 | 3,960 | 4,010 | 3,920 | 1.7M |
| January 13, 2026 | 4,140 | 3,900 | 3,900 | 4,145 | 3,900 | 3.3M |
| January 12, 2026 | 4,300 | 4,095 | 4,095 | 4,305 | 4,095 | 2.99M |
| January 09, 2026 | 4,240 | 4,240 | 4,240 | 4,310 | 4,185 | 5.29M |
| January 08, 2026 | 4,710 | 4,650 | 4,650 | 4,850 | 4,615 | 2.33M |
| January 07, 2026 | 4,675 | 4,670 | 4,670 | 4,720 | 4,515 | 2.15M |
| January 06, 2026 | 4,525 | 4,615 | 4,615 | 4,620 | 4,470 | 1.43M |
| January 05, 2026 | 4,510 | 4,540 | 4,540 | 4,585 | 4,460 | 1.5M |
| January 02, 2026 | 4,540 | 4,480 | 4,480 | 4,595 | 4,445 | 1.54M |
| December 31, 2025 | 4,395 | 4,485 | 4,485 | 4,490 | 4,390 | 1.06M |
| December 30, 2025 | 4,320 | 4,395 | 4,395 | 4,415 | 4,250 | 941,402 |
| December 29, 2025 | 4,325 | 4,350 | 4,350 | 4,365 | 4,280 | 784,034 |
| December 26, 2025 | 4,275 | 4,300 | 4,300 | 4,305 | 4,235 | 555,112 |
| December 24, 2025 | 4,305 | 4,240 | 4,240 | 4,315 | 4,205 | 826,634 |
| December 23, 2025 | 4,275 | 4,255 | 4,255 | 4,320 | 4,235 | 795,256 |
| December 22, 2025 | 4,330 | 4,250 | 4,250 | 4,360 | 4,225 | 1.27M |
| December 19, 2025 | 4,255 | 4,285 | 4,285 | 4,315 | 4,210 | 1.23M |
| December 18, 2025 | 4,135 | 4,175 | 4,175 | 4,205 | 4,080 | 1.07M |
| December 17, 2025 | 4,120 | 4,175 | 4,175 | 4,265 | 4,115 | 921,064 |
| December 16, 2025 | 4,245 | 4,160 | 4,160 | 4,260 | 4,155 | 1.53M |
| December 15, 2025 | 4,260 | 4,290 | 4,290 | 4,320 | 4,240 | 1.45M |
| December 12, 2025 | 4,555 | 4,410 | 4,410 | 4,565 | 4,380 | 1.83M |
| December 11, 2025 | 4,555 | 4,520 | 4,520 | 4,620 | 4,520 | 1.35M |
| December 10, 2025 | 4,550 | 4,525 | 4,525 | 4,570 | 4,480 | 986,133 |
| December 09, 2025 | 4,660 | 4,520 | 4,520 | 4,680 | 4,520 | 1.55M |
| December 08, 2025 | 4,740 | 4,630 | 4,630 | 4,765 | 4,600 | 1.11M |
| December 05, 2025 | 4,550 | 4,685 | 4,685 | 4,745 | 4,550 | 1.76M |
| 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 |