1,390.00
+50(+3.73%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 1,240 | 1,340 | 1,340 | 1,340 | 1,240 | 1.98M |
| September 04, 2025 | 1,260 | 1,220 | 1,220 | 1,260 | 1,220 | 719,272 |
| September 03, 2025 | 1,260 | 1,230 | 1,230 | 1,260 | 1,220 | 848,365 |
| September 02, 2025 | 1,275 | 1,250 | 1,250 | 1,290 | 1,245 | 986,335 |
| September 01, 2025 | 1,335 | 1,245 | 1,245 | 1,335 | 1,245 | 2.28M |
| August 29, 2025 | 1,370 | 1,350 | 1,350 | 1,375 | 1,335 | 2.1M |
| August 28, 2025 | 1,310 | 1,350 | 1,350 | 1,375 | 1,295 | 4.16M |
| August 27, 2025 | 1,320 | 1,280 | 1,280 | 1,335 | 1,280 | 1.99M |
| August 26, 2025 | 1,280 | 1,295 | 1,295 | 1,330 | 1,265 | 1.83M |
| August 25, 2025 | 1,305 | 1,270 | 1,270 | 1,315 | 1,255 | 2.41M |
| August 22, 2025 | 1,305 | 1,265 | 1,265 | 1,310 | 1,250 | 2.08M |
| August 21, 2025 | 1,260 | 1,290 | 1,290 | 1,345 | 1,255 | 2.63M |
| August 20, 2025 | 1,260 | 1,235 | 1,235 | 1,280 | 1,235 | 1.36M |
| August 19, 2025 | 1,340 | 1,285 | 1,285 | 1,345 | 1,270 | 2.03M |
| August 18, 2025 | 1,260 | 1,330 | 1,330 | 1,350 | 1,255 | 2.81M |
| August 15, 2025 | 1,260 | 1,255 | 1,255 | 1,310 | 1,245 | 2.71M |
| August 14, 2025 | 1,305 | 1,250 | 1,250 | 1,320 | 1,240 | 2.44M |
| August 13, 2025 | 1,355 | 1,300 | 1,300 | 1,360 | 1,255 | 3.52M |
| August 12, 2025 | 1,425 | 1,340 | 1,340 | 1,435 | 1,330 | 2.54M |
| August 11, 2025 | 1,430 | 1,415 | 1,415 | 1,450 | 1,390 | 1.63M |
| August 08, 2025 | 1,420 | 1,430 | 1,430 | 1,430 | 1,370 | 2.71M |
| August 07, 2025 | 1,300 | 1,405 | 1,405 | 1,405 | 1,300 | 2.8M |
| August 06, 2025 | 1,250 | 1,280 | 1,280 | 1,290 | 1,230 | 3.09M |
| August 05, 2025 | 1,230 | 1,250 | 1,250 | 1,250 | 1,195 | 1.95M |
| August 04, 2025 | 1,175 | 1,215 | 1,215 | 1,225 | 1,175 | 1.4M |
| August 01, 2025 | 1,200 | 1,200 | 1,200 | 1,235 | 1,185 | 1.96M |
| July 31, 2025 | 1,225 | 1,245 | 1,245 | 1,260 | 1,210 | 2.8M |
| July 30, 2025 | 1,205 | 1,200 | 1,200 | 1,245 | 1,175 | 4.23M |
| July 29, 2025 | 1,095 | 1,200 | 1,200 | 1,200 | 1,090 | 5.27M |
| July 28, 2025 | 1,010 | 1,095 | 1,095 | 1,095 | 1,005 | 3.82M |
| July 25, 2025 | 981 | 998 | 998 | 1,005 | 971 | 1.12M |
| July 24, 2025 | 965 | 980 | 980 | 995 | 964 | 1.47M |
| July 23, 2025 | 964 | 955 | 955 | 975 | 947 | 1.02M |
| July 22, 2025 | 994 | 958 | 958 | 1,000 | 958 | 1.81M |
| July 21, 2025 | 1,020 | 990 | 990 | 1,020 | 989 | 1.57M |
| July 18, 2025 | 1,035 | 1,015 | 1,015 | 1,040 | 988 | 2.52M |
| July 17, 2025 | 1,040 | 1,020 | 1,020 | 1,080 | 1,020 | 3.12M |
| July 16, 2025 | 1,125 | 1,025 | 1,025 | 1,135 | 1,020 | 3.85M |
| July 15, 2025 | 1,030 | 1,125 | 1,125 | 1,125 | 1,030 | 1.76M |
| July 14, 2025 | 1,050 | 1,025 | 1,025 | 1,055 | 1,025 | 694,211 |
| July 11, 2025 | 1,035 | 1,045 | 1,045 | 1,100 | 1,035 | 1.6M |
| July 10, 2025 | 1,040 | 1,030 | 1,030 | 1,055 | 1,025 | 741,918 |
| July 09, 2025 | 1,040 | 1,040 | 1,027.5 | 1,055 | 1,030 | 767,099 |
| July 08, 2025 | 1,040 | 1,035 | 1,022.56 | 1,055 | 1,025 | 635,050 |
| July 07, 2025 | 1,060 | 1,035 | 1,022.56 | 1,080 | 1,025 | 1.41M |
| July 04, 2025 | 1,135 | 1,050 | 1,050 | 1,165 | 1,045 | 2.76M |
| July 03, 2025 | 1,115 | 1,120 | 1,120 | 1,135 | 1,085 | 1.6M |
| July 02, 2025 | 1,110 | 1,105 | 1,105 | 1,125 | 1,085 | 994,577 |
| July 01, 2025 | 1,065 | 1,100 | 1,100 | 1,115 | 1,055 | 2.29M |
| June 30, 2025 | 1,065 | 1,060 | 1,060 | 1,085 | 1,040 | 956,570 |
| June 27, 2025 | 1,105 | 1,060 | 1,060 | 1,110 | 1,050 | 1.21M |
| June 26, 2025 | 1,090 | 1,100 | 1,100 | 1,115 | 1,080 | 2.69M |
| June 25, 2025 | 1,025 | 1,080 | 1,080 | 1,090 | 1,025 | 3.38M |
| June 24, 2025 | 962 | 1,020 | 1,020 | 1,040 | 962 | 3.18M |
| June 23, 2025 | 906 | 955 | 955 | 968 | 903 | 1.21M |
| June 20, 2025 | 943 | 925 | 925 | 950 | 906 | 1.65M |
| June 19, 2025 | 950 | 942 | 942 | 952 | 933 | 789,570 |
| June 18, 2025 | 958 | 948 | 948 | 967 | 948 | 580,704 |
| June 17, 2025 | 976 | 959 | 959 | 987 | 957 | 1.3M |
| June 16, 2025 | 995 | 967 | 967 | 1,000 | 965 | 1.32M |