114.00
-5.5(-4.60%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 118.5 | 114 | 114 | 120 | 114 | 803,578 |
| October 16, 2025 | 119 | 119.5 | 119.5 | 120.5 | 117.5 | 604,788 |
| October 15, 2025 | 116.5 | 118.5 | 118.5 | 121 | 115.5 | 1.43M |
| October 14, 2025 | 120 | 114.5 | 114.5 | 120.5 | 113.5 | 1.73M |
| October 13, 2025 | 117 | 119 | 119 | 121 | 113 | 1.7M |
| October 09, 2025 | 122.5 | 121 | 121 | 123 | 120 | 845,743 |
| October 08, 2025 | 122 | 121.5 | 121.5 | 123 | 119 | 1.16M |
| October 07, 2025 | 126 | 122.5 | 122.5 | 128 | 121.5 | 2.51M |
| October 03, 2025 | 122 | 126 | 126 | 132.5 | 120 | 4.93M |
| October 02, 2025 | 121 | 121.5 | 121.5 | 128 | 119 | 3.3M |
| October 01, 2025 | 119.5 | 121 | 121 | 123.5 | 118 | 1.93M |
| September 30, 2025 | 116 | 119.5 | 119.5 | 124.5 | 112.5 | 2.68M |
| September 29, 2025 | 116 | 116 | 116 | 116 | 116 | 0 |
| September 26, 2025 | 118 | 116 | 116 | 118 | 114 | 1.79M |
| September 25, 2025 | 121 | 116.5 | 116.5 | 121.5 | 116 | 2.44M |
| September 24, 2025 | 128.5 | 120 | 120 | 129 | 117 | 5.13M |
| September 23, 2025 | 134 | 130 | 130 | 134 | 125.5 | 4.85M |
| September 22, 2025 | 125 | 135.5 | 135.5 | 135.5 | 122.5 | 3.65M |
| September 19, 2025 | 126.5 | 123.5 | 123.5 | 127.5 | 120.5 | 3.55M |
| September 18, 2025 | 131.5 | 125 | 125 | 133.5 | 124.5 | 3.56M |
| September 17, 2025 | 139.5 | 130 | 130 | 140 | 129.5 | 4.17M |
| September 16, 2025 | 135.5 | 138.5 | 138.5 | 139.5 | 133.5 | 2.67M |
| September 15, 2025 | 139.5 | 134.5 | 134.5 | 142.5 | 132 | 4.43M |
| September 12, 2025 | 148.5 | 139.5 | 139.5 | 149.5 | 139 | 4.63M |
| September 11, 2025 | 149.5 | 147 | 147 | 150.5 | 141.5 | 8.26M |
| September 10, 2025 | 135 | 147.5 | 147.5 | 147.5 | 133.5 | 6.33M |
| September 09, 2025 | 142 | 134 | 134 | 142.5 | 131 | 4.95M |
| September 08, 2025 | 131 | 140 | 140 | 140 | 130.5 | 6M |
| September 05, 2025 | 131 | 131 | 131 | 138.5 | 124 | 12.73M |
| September 04, 2025 | 124.5 | 129.5 | 129.5 | 129.5 | 123.5 | 4.17M |
| September 03, 2025 | 108 | 118 | 118 | 118 | 107.5 | 4.2M |
| September 02, 2025 | 114.5 | 107.5 | 107.5 | 118 | 107 | 4.67M |
| September 01, 2025 | 109 | 110 | 110 | 113.5 | 107.5 | 3.55M |
| August 29, 2025 | 103 | 109 | 109 | 112 | 102 | 5.1M |
| August 28, 2025 | 99 | 102 | 102 | 105 | 96.6 | 6.62M |
| August 27, 2025 | 89.2 | 97 | 97 | 97 | 89.2 | 4.09M |
| August 26, 2025 | 86 | 88.2 | 88.2 | 90.9 | 85.5 | 1.23M |
| August 25, 2025 | 85.5 | 86 | 86 | 86.7 | 84.5 | 538,239 |
| August 22, 2025 | 87.8 | 85.1 | 85.1 | 89.7 | 83.4 | 1.3M |
| August 21, 2025 | 90.4 | 88.1 | 88.1 | 91.5 | 88.1 | 1.63M |
| August 20, 2025 | 88.5 | 90.4 | 90.4 | 91.5 | 87.3 | 1.92M |
| August 19, 2025 | 93 | 90.9 | 90.9 | 93 | 86.5 | 3.94M |
| August 18, 2025 | 80 | 86.5 | 86.5 | 87.6 | 78.3 | 3.51M |
| August 15, 2025 | 73.6 | 79.8 | 79.8 | 79.8 | 73.6 | 2.07M |
| August 14, 2025 | 75.1 | 72.6 | 72.6 | 75.1 | 72.3 | 335,790 |
| August 13, 2025 | 75.6 | 74.4 | 74.4 | 77.8 | 74.4 | 631,612 |
| August 12, 2025 | 70 | 74.2 | 74.2 | 74.8 | 70 | 735,186 |
| August 11, 2025 | 71.5 | 70.3 | 70.3 | 72 | 70.3 | 288,827 |
| August 08, 2025 | 73.2 | 71.8 | 71.8 | 73.2 | 71.7 | 220,489 |
| August 07, 2025 | 73.9 | 73.2 | 73.2 | 73.9 | 72.8 | 162,897 |
| August 06, 2025 | 74.4 | 73.6 | 73.6 | 75.5 | 72.8 | 282,163 |
| August 05, 2025 | 73.1 | 74.4 | 74.4 | 74.9 | 73 | 402,170 |
| August 04, 2025 | 71.8 | 73 | 73 | 73.3 | 71.5 | 245,728 |
| August 01, 2025 | 69.8 | 72.6 | 72.6 | 73.2 | 68.4 | 568,934 |
| July 31, 2025 | 71.4 | 70.2 | 70.2 | 71.7 | 70.2 | 264,252 |
| July 30, 2025 | 71.6 | 71.5 | 71.5 | 73 | 70.4 | 357,501 |
| July 29, 2025 | 72.4 | 71.2 | 71.2 | 72.4 | 70.8 | 210,474 |
| July 28, 2025 | 73.4 | 71.9 | 71.9 | 73.4 | 71.8 | 188,457 |
| July 25, 2025 | 75 | 73.4 | 73.4 | 75.5 | 73.4 | 400,814 |
| July 24, 2025 | 74.5 | 73.9 | 73.9 | 75 | 73.4 | 551,848 |