117.50
+0.5(+0.43%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 22, 2025 | 89.1 | 84.8 | 84.8 | 89.1 | 84.7 | 207,570 |
| July 21, 2025 | 88.4 | 88 | 88 | 90.5 | 87.6 | 206,001 |
| July 18, 2025 | 87.2 | 88.4 | 88.4 | 90.4 | 87.2 | 521,952 |
| July 17, 2025 | 85.4 | 87.6 | 87.6 | 88 | 85.4 | 346,309 |
| July 16, 2025 | 84 | 85.1 | 85.1 | 85.7 | 83.8 | 252,475 |
| July 15, 2025 | 83.3 | 83.7 | 83.7 | 83.9 | 82.9 | 180,783 |
| July 14, 2025 | 83.6 | 82.9 | 82.9 | 83.6 | 82.7 | 61,666 |
| July 11, 2025 | 81.2 | 83.5 | 83.5 | 83.5 | 81.2 | 191,459 |
| July 10, 2025 | 81.9 | 81.5 | 81.5 | 82.3 | 80.6 | 433,398 |
| July 09, 2025 | 82.4 | 83.1 | 83.1 | 83.6 | 82.1 | 201,996 |
| July 08, 2025 | 85.4 | 82.4 | 82.4 | 85.4 | 82.3 | 993,374 |
| July 07, 2025 | 96.3 | 95.3 | 86.3 | 96.9 | 94.2 | 1.28M |
| July 04, 2025 | 97.3 | 95.7 | 95.7 | 97.4 | 95.3 | 349,821 |
| July 03, 2025 | 97.5 | 96.8 | 96.8 | 97.5 | 96.7 | 288,025 |
| July 02, 2025 | 97.2 | 97 | 97 | 97.5 | 96.7 | 242,743 |
| July 01, 2025 | 96.3 | 96.5 | 96.5 | 97.2 | 96 | 190,814 |
| June 30, 2025 | 97.4 | 95.8 | 95.8 | 97.5 | 95.7 | 245,662 |
| June 27, 2025 | 96.1 | 97.1 | 97.1 | 97.2 | 95.6 | 328,915 |
| June 26, 2025 | 95 | 95.5 | 95.5 | 96.8 | 95 | 263,430 |
| June 25, 2025 | 95.5 | 95 | 95 | 95.5 | 95 | 101,802 |
| June 24, 2025 | 93.6 | 95.5 | 95.5 | 95.7 | 93.6 | 403,098 |
| June 23, 2025 | 91 | 92.3 | 92.3 | 92.3 | 90.1 | 162,279 |
| June 20, 2025 | 93.2 | 91.7 | 91.7 | 93.7 | 91.7 | 284,530 |
| June 19, 2025 | 93.8 | 93.2 | 93.2 | 93.8 | 92.6 | 148,361 |
| June 18, 2025 | 93.6 | 94 | 94 | 94.7 | 93.6 | 142,931 |
| June 17, 2025 | 93 | 93.5 | 93.5 | 94.1 | 93 | 117,227 |
| June 16, 2025 | 93.2 | 93 | 93 | 93.2 | 91.5 | 147,345 |
| June 13, 2025 | 94.8 | 93.4 | 93.4 | 94.8 | 93.2 | 436,600 |
| June 12, 2025 | 95.1 | 95.3 | 95.3 | 95.6 | 94.6 | 174,188 |
| June 11, 2025 | 94.6 | 94.9 | 94.9 | 95 | 93.9 | 238,481 |
| June 10, 2025 | 94.3 | 94.6 | 94.6 | 95.3 | 94.3 | 120,732 |
| June 09, 2025 | 95.7 | 94.2 | 94.2 | 95.7 | 93.7 | 235,852 |
| June 06, 2025 | 96.5 | 95.1 | 95.1 | 96.5 | 94.5 | 184,772 |
| June 05, 2025 | 95.5 | 96.3 | 96.3 | 96.6 | 95.5 | 278,314 |
| June 04, 2025 | 95.2 | 95.3 | 95.3 | 95.9 | 94.8 | 149,483 |
| June 03, 2025 | 95 | 94.8 | 94.8 | 95.6 | 94.7 | 106,263 |
| June 02, 2025 | 94.5 | 94.7 | 94.7 | 95.9 | 94.5 | 180,103 |
| May 29, 2025 | 94.9 | 95 | 95 | 95.3 | 94.5 | 105,160 |
| May 28, 2025 | 95.5 | 94.7 | 94.7 | 96.1 | 94.1 | 114,605 |
| May 27, 2025 | 96.7 | 95.1 | 95.1 | 96.7 | 95.1 | 166,413 |
| May 26, 2025 | 95.7 | 96.5 | 96.5 | 96.7 | 95.7 | 229,009 |
