103.50
+5.2(+5.29%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 99 | 103.5 | 103.5 | 105 | 98.6 | 22.85M |
| October 16, 2025 | 95.5 | 98.3 | 98.3 | 99.7 | 95.5 | 4.99M |
| October 15, 2025 | 95.1 | 95.1 | 95.1 | 95.8 | 94.3 | 3.95M |
| October 14, 2025 | 100 | 94.7 | 94.7 | 101 | 94.1 | 12.16M |
| October 13, 2025 | 99 | 99.3 | 99.3 | 100.5 | 97.6 | 8.54M |
| October 09, 2025 | 105 | 103.5 | 103.5 | 106 | 103 | 7.01M |
| October 08, 2025 | 103.5 | 104 | 104 | 105 | 102.5 | 8.07M |
| October 07, 2025 | 101 | 103.5 | 103.5 | 106 | 100.5 | 15.61M |
| October 03, 2025 | 102 | 102.5 | 102.5 | 106 | 101 | 20.27M |
| October 02, 2025 | 102 | 102 | 102 | 103 | 100 | 9.62M |
| October 01, 2025 | 105 | 101 | 101 | 108 | 100 | 23.03M |
| September 30, 2025 | 104 | 104.5 | 104.5 | 106 | 101 | 22.2M |
| September 29, 2025 | 105.5 | 105.5 | 105.5 | 105.5 | 105.5 | 0 |
| September 26, 2025 | 104.5 | 105.5 | 105.5 | 110.5 | 103.5 | 73.12M |
| September 25, 2025 | 108 | 100.5 | 100.5 | 109 | 98.8 | 29.24M |
| September 24, 2025 | 99.9 | 109.5 | 109.5 | 109.5 | 95.9 | 38.1M |
| September 23, 2025 | 105 | 99.9 | 99.9 | 105 | 98.8 | 26.67M |
| September 22, 2025 | 100 | 105 | 105 | 105 | 99.6 | 21.8M |
| September 19, 2025 | 87.8 | 95.7 | 95.7 | 95.7 | 86.6 | 9.56M |
| September 18, 2025 | 85.2 | 87 | 87 | 87 | 84.6 | 2.81M |
| September 17, 2025 | 84.9 | 84.6 | 84.6 | 86.9 | 84.4 | 4.54M |
| September 16, 2025 | 83.1 | 84.3 | 84.3 | 84.4 | 82.7 | 2.32M |
| September 15, 2025 | 83.1 | 82.3 | 82.3 | 83.7 | 81.6 | 1.94M |
| September 12, 2025 | 81.4 | 84.1 | 84.1 | 85.5 | 80.5 | 6.09M |
| September 11, 2025 | 81.5 | 80 | 80 | 81.5 | 80 | 838,531 |
| September 10, 2025 | 81.5 | 81.6 | 81.6 | 81.9 | 80.6 | 906,596 |
| September 09, 2025 | 81.8 | 81.7 | 81.7 | 82.5 | 81.1 | 667,063 |
| September 08, 2025 | 80.5 | 81.3 | 81.3 | 82.3 | 80.5 | 863,209 |
| September 05, 2025 | 80.7 | 80.5 | 80.5 | 80.7 | 79.4 | 668,754 |
| September 04, 2025 | 79.5 | 79.7 | 79.7 | 80.5 | 79.2 | 922,330 |
| September 03, 2025 | 79.5 | 79 | 79 | 80 | 79 | 1.02M |
| September 02, 2025 | 81.4 | 79.5 | 79.5 | 81.5 | 79.2 | 745,605 |
| September 01, 2025 | 82.4 | 80.1 | 80.1 | 82.5 | 79.6 | 1.58M |
| August 29, 2025 | 82.8 | 82.4 | 82.4 | 82.9 | 81.7 | 658,647 |
| August 28, 2025 | 82.1 | 81.8 | 81.8 | 82.7 | 81.5 | 1.01M |
| August 27, 2025 | 81.1 | 81.6 | 81.6 | 82 | 81.1 | 767,654 |
| August 26, 2025 | 81.6 | 81.1 | 81.1 | 81.9 | 81.1 | 702,593 |
| August 25, 2025 | 81.9 | 81.9 | 81.9 | 83.3 | 81.7 | 1.16M |
| August 22, 2025 | 81.5 | 81.8 | 81.8 | 81.8 | 80.5 | 771,866 |
| August 21, 2025 | 80.1 | 81.2 | 81.2 | 81.9 | 80 | 981,895 |
| August 20, 2025 | 80.8 | 79.3 | 79.3 | 81.2 | 79 | 1.31M |
| August 19, 2025 | 81.4 | 80.9 | 80.9 | 82 | 80.9 | 637,474 |
| August 18, 2025 | 80.6 | 81.6 | 81.6 | 82.5 | 80.2 | 1.19M |
| August 15, 2025 | 80.8 | 80.8 | 80.8 | 81.1 | 79.9 | 1.04M |
| August 14, 2025 | 81.1 | 80.8 | 80.8 | 81.7 | 80.8 | 766,331 |
| August 13, 2025 | 80.9 | 81 | 81 | 82.1 | 80.4 | 1.13M |
| August 12, 2025 | 80.5 | 80.3 | 80.3 | 81.1 | 80.2 | 762,797 |
| August 11, 2025 | 81 | 80.5 | 80.5 | 81.4 | 79.9 | 896,907 |
| August 08, 2025 | 83.6 | 81.2 | 81.2 | 83.6 | 81.1 | 3.61M |
| August 07, 2025 | 86.9 | 85 | 85 | 86.9 | 85 | 900,877 |
| August 06, 2025 | 87 | 85.8 | 85.8 | 87.2 | 85.8 | 870,676 |
| August 05, 2025 | 85.7 | 86.7 | 86.7 | 88.2 | 85.7 | 1.82M |
| August 04, 2025 | 84.4 | 85 | 85 | 85.6 | 83.5 | 687,351 |
| August 01, 2025 | 83.5 | 85.4 | 85.4 | 87.2 | 82.3 | 1.44M |
| July 31, 2025 | 86 | 84.9 | 84.9 | 86.7 | 84.6 | 912,360 |
| July 30, 2025 | 86.4 | 86.3 | 86.3 | 86.6 | 85.1 | 736,318 |
| July 29, 2025 | 85.8 | 85.5 | 85.5 | 87.7 | 85.5 | 1.16M |
| July 28, 2025 | 86 | 86 | 86 | 86.7 | 84.7 | 900,147 |
| July 25, 2025 | 85.8 | 85.1 | 85.1 | 86.3 | 85 | 733,951 |
| July 24, 2025 | 86.8 | 86.1 | 86.1 | 87.1 | 85.2 | 798,561 |