101.00
+0.5(+0.50%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 06, 2024 | 101.5 | 101 | 101 | 102.5 | 100.5 | 690,507 |
| September 05, 2024 | 103.5 | 100.5 | 100.5 | 104 | 100.5 | 1.48M |
| September 04, 2024 | 102.5 | 102 | 102 | 103.5 | 100 | 2.93M |
| September 03, 2024 | 110 | 107 | 107 | 110 | 107 | 946,086 |
| September 02, 2024 | 110.5 | 109.5 | 109.5 | 110.5 | 109 | 569,576 |
| August 30, 2024 | 110 | 109.5 | 109.5 | 111 | 109 | 815,563 |
| August 29, 2024 | 107.5 | 110 | 110 | 110 | 107.5 | 959,918 |
| August 28, 2024 | 110 | 108 | 108 | 110 | 107.5 | 858,182 |
| August 27, 2024 | 109 | 109 | 109 | 109.5 | 107.5 | 873,026 |
| August 26, 2024 | 108.5 | 109 | 109 | 110.5 | 108 | 1.28M |
| August 23, 2024 | 106 | 107.5 | 107.5 | 107.5 | 105 | 1.1M |
| August 22, 2024 | 107.5 | 106.5 | 106.5 | 108 | 106.5 | 1.04M |
| August 21, 2024 | 108 | 107 | 107 | 109 | 106 | 1.72M |
| August 20, 2024 | 109.5 | 108.5 | 108.5 | 110.5 | 108.5 | 1.51M |
| August 19, 2024 | 109.5 | 109.5 | 109.5 | 110 | 108 | 878,933 |
| August 16, 2024 | 109 | 109 | 109 | 111 | 108.5 | 1.79M |
| August 15, 2024 | 109 | 107 | 107 | 109 | 107 | 1.4M |
| August 14, 2024 | 108 | 109 | 109 | 110 | 107.5 | 2.11M |
| August 13, 2024 | 108.5 | 107 | 107 | 108.5 | 106 | 1.8M |
| August 12, 2024 | 106 | 106.5 | 106.5 | 108 | 106 | 1.35M |
| August 09, 2024 | 106 | 104.5 | 104.5 | 108 | 104 | 2.69M |
| August 08, 2024 | 103 | 102.5 | 102.5 | 105 | 102 | 1.83M |
| August 07, 2024 | 101 | 105 | 105 | 105.5 | 100.5 | 2.75M |
| August 06, 2024 | 104.5 | 101 | 101 | 105.5 | 95.1 | 4.28M |
| August 05, 2024 | 108.5 | 102 | 102 | 108.5 | 102 | 5.01M |
| August 02, 2024 | 115 | 113 | 113 | 116.5 | 112.5 | 2.82M |
| August 01, 2024 | 115.5 | 117 | 117 | 117 | 114.5 | 1.52M |
| July 31, 2024 | 112.5 | 114 | 114 | 117 | 112.5 | 4.9M |
| July 30, 2024 | 110.5 | 113 | 113 | 113 | 109 | 1.61M |
| July 29, 2024 | 115.5 | 111 | 111 | 117 | 111 | 2.1M |
| July 26, 2024 | 110.5 | 114.5 | 114.5 | 115.5 | 109.5 | 2.05M |
| July 23, 2024 | 116 | 115.5 | 115.5 | 117 | 115 | 1.83M |
| July 22, 2024 | 120 | 115 | 115 | 121 | 114 | 4.48M |
| July 19, 2024 | 124 | 120 | 120 | 125 | 120 | 4.59M |
| July 18, 2024 | 125 | 126 | 126 | 128 | 122.5 | 5.46M |
| July 17, 2024 | 127 | 128 | 128 | 130 | 127 | 5.76M |
| July 16, 2024 | 130 | 127 | 127 | 132.5 | 125.5 | 20.36M |
| July 15, 2024 | 125 | 124 | 124 | 125 | 121 | 4.32M |
| July 12, 2024 | 125 | 123.5 | 123.5 | 126.5 | 122.5 | 5.81M |
| July 11, 2024 | 120 | 127 | 127 | 130 | 118 | 14.39M |
| July 10, 2024 | 116.5 | 119 | 119 | 121 | 116.5 | 4.34M |
| July 09, 2024 | 120.5 | 118 | 115.85 | 121 | 116.5 | 3.35M |
| July 08, 2024 | 122.5 | 119.5 | 117.32 | 122.5 | 118.5 | 3.26M |
| July 05, 2024 | 120 | 121.5 | 119.28 | 122 | 119 | 5.09M |
| July 04, 2024 | 119.5 | 119 | 116.83 | 119.5 | 117.5 | 1.91M |
| July 03, 2024 | 116.5 | 118.5 | 116.34 | 120.5 | 116.5 | 3.19M |
| July 02, 2024 | 116.5 | 115.5 | 113.39 | 117 | 115 | 1.64M |
| July 01, 2024 | 118.5 | 116.5 | 114.37 | 119 | 116 | 1.96M |
| June 28, 2024 | 116.5 | 118 | 115.85 | 120 | 116.5 | 1.9M |
| June 27, 2024 | 117.5 | 116.5 | 114.37 | 118.5 | 116 | 2.48M |
| June 26, 2024 | 120 | 118.5 | 118.5 | 121.5 | 117.5 | 2.19M |
| June 25, 2024 | 120.5 | 119.5 | 119.5 | 121.5 | 117 | 4M |
| June 24, 2024 | 121.5 | 119.5 | 119.5 | 123.5 | 119.5 | 7.1M |
| June 21, 2024 | 119.5 | 121 | 121 | 123 | 118.5 | 13.84M |
| June 20, 2024 | 118 | 118 | 118 | 118.5 | 117 | 1.92M |
| June 19, 2024 | 119.5 | 117 | 117 | 120 | 117 | 2.93M |
| June 18, 2024 | 120.5 | 119 | 119 | 120.5 | 117.5 | 3.17M |
| June 17, 2024 | 117.5 | 119.5 | 119.5 | 120 | 116 | 4.45M |
| June 14, 2024 | 113.5 | 118 | 118 | 121 | 113.5 | 12.99M |
| June 13, 2024 | 111.5 | 112.5 | 112.5 | 113 | 111 | 2.22M |