95.60
-1.8(-1.85%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 97.4 | 95.6 | 95.6 | 97.4 | 95.5 | 379,345 |
| October 16, 2025 | 96.4 | 97.4 | 97.4 | 98 | 96.4 | 502,166 |
| October 15, 2025 | 98.4 | 96.9 | 96.9 | 99.5 | 95.5 | 693,090 |
| October 14, 2025 | 97.2 | 95.2 | 95.2 | 99.3 | 95 | 967,563 |
| October 13, 2025 | 96.5 | 96.5 | 96.5 | 97.1 | 93.6 | 1.2M |
| October 09, 2025 | 104 | 99 | 99 | 104 | 98.7 | 2.37M |
| October 08, 2025 | 104.5 | 104 | 104 | 105 | 103 | 766,579 |
| October 07, 2025 | 105.5 | 104.5 | 104.5 | 106.5 | 103.5 | 943,233 |
| October 03, 2025 | 105 | 105 | 105 | 108.5 | 104.5 | 1.08M |
| October 02, 2025 | 110 | 106.5 | 106.5 | 111 | 106.5 | 1.11M |
| October 01, 2025 | 106.5 | 109 | 109 | 111 | 105 | 1.56M |
| September 30, 2025 | 106 | 105.5 | 105.5 | 106 | 104 | 1.22M |
| September 26, 2025 | 108 | 106 | 106 | 108 | 103.5 | 1.99M |
| September 25, 2025 | 112.5 | 109 | 109 | 114.5 | 108 | 1.93M |
| September 24, 2025 | 113.5 | 109.5 | 109.5 | 118.5 | 109 | 5.91M |
| September 23, 2025 | 115.5 | 108.5 | 108.5 | 115.5 | 105 | 4.94M |
| September 22, 2025 | 118.5 | 114.5 | 114.5 | 119.5 | 114 | 3.31M |
| September 19, 2025 | 115 | 117.5 | 117.5 | 123.5 | 113 | 7.71M |
| September 18, 2025 | 109 | 112.5 | 112.5 | 115 | 108 | 2.73M |
| September 17, 2025 | 110 | 108 | 108 | 112 | 107.5 | 1.57M |
| September 16, 2025 | 112.5 | 111 | 111 | 117 | 107.5 | 3.32M |
| September 15, 2025 | 112.5 | 111 | 111 | 116 | 110.5 | 4.43M |
| September 12, 2025 | 105 | 113.5 | 113.5 | 113.5 | 104.5 | 4.16M |
| September 11, 2025 | 106.5 | 103.5 | 103.5 | 107.5 | 103 | 1.71M |
| September 10, 2025 | 108.5 | 107.5 | 107.5 | 111.5 | 107 | 1.54M |
| September 09, 2025 | 106.5 | 108.5 | 108.5 | 110.5 | 106 | 1.93M |
| September 08, 2025 | 105 | 106.5 | 106.5 | 106.5 | 102.5 | 963,474 |
| September 05, 2025 | 103.5 | 105 | 105 | 106 | 100 | 1.81M |
| September 04, 2025 | 107.5 | 103 | 103 | 108 | 103 | 2.77M |
| September 03, 2025 | 112 | 107 | 107 | 113 | 107 | 2.61M |
| September 02, 2025 | 122 | 111.5 | 111.5 | 122.5 | 108.5 | 7.08M |
| September 01, 2025 | 122.5 | 120.5 | 120.5 | 131 | 113.5 | 13.85M |
| August 29, 2025 | 116.5 | 124.5 | 124.5 | 124.5 | 116 | 6.74M |
| August 28, 2025 | 125 | 113.5 | 113.5 | 125 | 113.5 | 7.62M |
| August 27, 2025 | 121 | 121 | 121 | 121 | 121 | 2.14M |
| August 26, 2025 | 107.5 | 110 | 110 | 110 | 105.5 | 1.38M |
| August 25, 2025 | 107.5 | 107.5 | 107.5 | 109.5 | 104.5 | 1.52M |
| August 22, 2025 | 106 | 104 | 104 | 109.5 | 103 | 1.37M |
| August 21, 2025 | 105.5 | 107 | 107 | 108 | 103 | 2.56M |
| August 20, 2025 | 115 | 106.5 | 106.5 | 115.5 | 106.5 | 6.3M |
| August 19, 2025 | 120.5 | 118 | 118 | 121.5 | 111.5 | 3.78M |
| August 18, 2025 | 115 | 117.5 | 117.5 | 121 | 113 | 4.47M |
| August 15, 2025 | 111 | 112.5 | 112.5 | 116 | 107 | 2.84M |
| August 14, 2025 | 114.5 | 111.5 | 111.5 | 123.5 | 111.5 | 7.47M |
| August 13, 2025 | 112.5 | 113.5 | 113.5 | 116 | 107 | 5M |
| August 12, 2025 | 111 | 109.5 | 109.5 | 112.5 | 107.5 | 2.74M |
| August 11, 2025 | 115.5 | 112.5 | 112.5 | 115.5 | 106 | 9.87M |
| August 08, 2025 | 98.2 | 105 | 105 | 105 | 97.7 | 2.84M |
| August 07, 2025 | 100.5 | 95.5 | 95.5 | 101.5 | 92.3 | 2.19M |
| August 06, 2025 | 98.8 | 100.5 | 100.5 | 103 | 97.2 | 3.26M |
| August 05, 2025 | 91.3 | 96.4 | 96.4 | 97.8 | 90.5 | 2.09M |
| August 04, 2025 | 85 | 90.3 | 90.3 | 93 | 84 | 867,197 |
| August 01, 2025 | 83 | 85.8 | 85.8 | 85.9 | 83 | 142,801 |
| July 31, 2025 | 85.3 | 84 | 84 | 85.3 | 83.4 | 219,579 |
| July 30, 2025 | 85.1 | 84.6 | 84.6 | 85.5 | 84.5 | 135,336 |
| July 29, 2025 | 86.8 | 85.6 | 85.6 | 86.8 | 83.8 | 205,370 |
| July 28, 2025 | 86 | 85.4 | 85.4 | 86.4 | 85.3 | 218,943 |
| July 25, 2025 | 87 | 86 | 86 | 87 | 86 | 64,043 |
| July 24, 2025 | 86.2 | 87.5 | 87.5 | 87.5 | 85.6 | 85,192 |
| July 23, 2025 | 85.1 | 87.2 | 87.2 | 87.9 | 84.9 | 171,597 |