89.80
+0.1(+0.11%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 93.6 | 89.8 | 89.8 | 93.6 | 88.9 | 583,501 |
| September 25, 2025 | 92.1 | 93.7 | 93.7 | 96.4 | 92.1 | 986,347 |
| September 24, 2025 | 93.2 | 91.8 | 91.8 | 96.5 | 91.8 | 873,339 |
| September 23, 2025 | 90.9 | 91.3 | 91.3 | 94.4 | 90.6 | 705,755 |
| September 22, 2025 | 91.7 | 89.8 | 89.8 | 91.7 | 89.2 | 207,814 |
| September 19, 2025 | 91.6 | 89.9 | 89.9 | 91.6 | 89.5 | 165,349 |
| September 18, 2025 | 92.5 | 90.4 | 90.4 | 93 | 90.2 | 275,580 |
| September 17, 2025 | 95.2 | 92.5 | 92.5 | 97.7 | 92.2 | 446,678 |
| September 16, 2025 | 94.5 | 95.2 | 95.2 | 100 | 94.3 | 1.43M |
| September 15, 2025 | 95 | 94.6 | 94.6 | 99.5 | 94.5 | 1.88M |
| September 12, 2025 | 89.5 | 96.3 | 96.3 | 96.3 | 89.5 | 2.1M |
| September 11, 2025 | 92 | 87.6 | 87.6 | 93 | 86.8 | 654,943 |
| September 10, 2025 | 91.7 | 92.7 | 92.7 | 94.6 | 91.6 | 315,899 |
| September 09, 2025 | 93.8 | 92 | 92 | 94.1 | 92 | 236,185 |
| September 08, 2025 | 94.3 | 92.9 | 92.9 | 94.8 | 92.5 | 194,860 |
| September 05, 2025 | 93.9 | 94.3 | 94.3 | 97.5 | 93.9 | 458,750 |
| September 04, 2025 | 94.2 | 92.3 | 92.3 | 94.8 | 92.2 | 224,634 |
| September 03, 2025 | 94.7 | 94.2 | 94.2 | 96.4 | 94 | 132,116 |
| September 02, 2025 | 97.5 | 93.8 | 93.8 | 98.4 | 92.8 | 332,600 |
| September 01, 2025 | 99.5 | 96.5 | 96.5 | 101 | 95.7 | 552,579 |
| August 29, 2025 | 101 | 99.5 | 99.5 | 102 | 98.4 | 355,007 |
| August 28, 2025 | 100.5 | 99.1 | 99.1 | 101.5 | 98.5 | 362,067 |
| August 27, 2025 | 102.5 | 99.9 | 99.9 | 103 | 99.9 | 473,358 |
| August 26, 2025 | 99 | 101.5 | 101.5 | 106.5 | 97.7 | 1.17M |
| August 25, 2025 | 99.5 | 98.6 | 98.6 | 102.5 | 98.5 | 1.17M |
| August 22, 2025 | 102.6 | 100.69 | 97.49 | 104.03 | 100.69 | 916,596 |
| August 21, 2025 | 100.69 | 101.16 | 97.96 | 104.5 | 99.73 | 1.27M |
| August 20, 2025 | 104.5 | 99.26 | 96.11 | 106.41 | 98.78 | 1.47M |
| August 19, 2025 | 99.73 | 102.6 | 99.34 | 104.98 | 96.39 | 1.23M |
| August 18, 2025 | 98.3 | 98.78 | 95.64 | 100.69 | 97.82 | 513,522 |
| August 15, 2025 | 95.91 | 98.3 | 95.18 | 100.21 | 95.91 | 856,466 |
| August 14, 2025 | 97.35 | 95.44 | 92.41 | 97.35 | 95.34 | 270,398 |
| August 13, 2025 | 97.35 | 95.91 | 92.87 | 99.26 | 95.15 | 981,537 |
| August 12, 2025 | 95.34 | 96.87 | 93.8 | 97.82 | 94.58 | 530,474 |
| August 11, 2025 | 95.06 | 95.25 | 92.23 | 97.82 | 94.29 | 860,992 |
| August 08, 2025 | 93.53 | 95.06 | 92.04 | 97.35 | 92.48 | 1.14M |
| August 07, 2025 | 93.91 | 92.38 | 89.45 | 94.48 | 92.38 | 141,171 |
| August 06, 2025 | 94.01 | 92.86 | 89.92 | 94.96 | 92.67 | 251,815 |
| August 05, 2025 | 93.43 | 94.01 | 91.02 | 97.35 | 93.43 | 1.49M |
| August 04, 2025 | 91.62 | 92.1 | 89.18 | 93.43 | 90.95 | 165,429 |
| August 01, 2025 | 88.57 | 92.48 | 89.55 | 95.91 | 87.13 | 824,016 |
| July 31, 2025 | 90 | 89.81 | 86.96 | 91.24 | 89.14 | 155,494 |
| July 30, 2025 | 89.81 | 90 | 87.14 | 91.14 | 88.38 | 159,260 |
| July 29, 2025 | 90.67 | 89.23 | 86.4 | 91.33 | 88.38 | 229,801 |
| July 28, 2025 | 91.24 | 90.67 | 87.79 | 91.43 | 90.38 | 292,640 |
| July 25, 2025 | 97.3 | 95.4 | 92.37 | 98.6 | 95 | 543,033 |
| July 24, 2025 | 99 | 96.4 | 96.4 | 101 | 96.3 | 1.02M |
| July 23, 2025 | 95.8 | 97.8 | 97.8 | 101 | 95.8 | 2.83M |
| July 22, 2025 | 102.5 | 92 | 92 | 103.5 | 92 | 2.44M |
| July 21, 2025 | 90.9 | 98.7 | 98.7 | 98.7 | 89.3 | 802,515 |
| July 18, 2025 | 90 | 89.8 | 89.8 | 93.5 | 89.8 | 329,179 |
| July 17, 2025 | 88.3 | 89.1 | 89.1 | 90 | 87.6 | 152,074 |
| July 16, 2025 | 86 | 87.5 | 87.5 | 88.1 | 86 | 96,225 |
| July 15, 2025 | 86.8 | 85.7 | 85.7 | 86.8 | 85.3 | 156,835 |
| July 14, 2025 | 87.5 | 85.6 | 85.6 | 87.5 | 85.2 | 108,028 |
| July 11, 2025 | 86.9 | 87.5 | 87.5 | 88.8 | 86.9 | 127,578 |
| July 10, 2025 | 87.4 | 86.2 | 86.2 | 88 | 86.2 | 178,013 |
| July 09, 2025 | 87 | 87.4 | 87.4 | 88.4 | 87 | 69,148 |
| July 08, 2025 | 87.4 | 87.1 | 87.1 | 88.6 | 87.1 | 63,948 |
| July 07, 2025 | 89.7 | 88.6 | 88.6 | 89.7 | 88 | 93,605 |
