92.50
+1.5(+1.65%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 90.5 | 89.5 | 89.5 | 90.7 | 89 | 283,824 |
| November 06, 2025 | 91.7 | 90.7 | 90.7 | 92.3 | 89.5 | 354,606 |
| November 05, 2025 | 90.2 | 90.9 | 90.9 | 90.9 | 88.1 | 568,292 |
| November 04, 2025 | 92.1 | 90.1 | 90.1 | 92.1 | 89.9 | 760,864 |
| November 03, 2025 | 90.8 | 91.2 | 91.2 | 93.4 | 90.8 | 426,620 |
| October 31, 2025 | 91.2 | 90.7 | 90.7 | 91.8 | 90 | 441,549 |
| October 30, 2025 | 92.7 | 90.7 | 90.7 | 93.4 | 89.6 | 863,722 |
| October 29, 2025 | 92.5 | 92.5 | 92.5 | 93.5 | 92.2 | 520,107 |
| October 28, 2025 | 91.5 | 92.5 | 92.5 | 93.8 | 90.7 | 753,904 |
| October 27, 2025 | 91.5 | 91.2 | 91.2 | 93 | 91.1 | 451,080 |
| October 23, 2025 | 91.5 | 90.9 | 90.9 | 91.5 | 90.4 | 283,506 |
| October 22, 2025 | 91.8 | 91.3 | 91.3 | 91.9 | 90.5 | 506,821 |
| October 21, 2025 | 91.6 | 91.8 | 91.8 | 94 | 91.5 | 522,305 |
| October 20, 2025 | 92.2 | 91 | 91 | 92.8 | 90.8 | 449,220 |
| October 17, 2025 | 92.3 | 91.2 | 91.2 | 93.2 | 91.2 | 566,714 |
| October 16, 2025 | 92 | 92.5 | 92.5 | 93.7 | 92 | 663,773 |
| October 15, 2025 | 91.5 | 91.8 | 91.8 | 93.3 | 89.8 | 2.28M |
| October 14, 2025 | 94.1 | 90.5 | 90.5 | 94.9 | 89.7 | 1.7M |
| October 13, 2025 | 92.1 | 92.8 | 92.8 | 93.6 | 91.4 | 1.88M |
| October 09, 2025 | 99.3 | 97.2 | 97.2 | 99.4 | 96.9 | 1.3M |
| October 08, 2025 | 100 | 99 | 99 | 101.5 | 97 | 1.23M |
| October 07, 2025 | 103 | 100 | 100 | 103.5 | 99.9 | 1.71M |
| October 03, 2025 | 105 | 102 | 102 | 105.5 | 101 | 1.73M |
| October 02, 2025 | 107 | 105.5 | 105.5 | 107.5 | 104 | 1.41M |
| October 01, 2025 | 109 | 107.5 | 107.5 | 110 | 107 | 1.37M |
| September 30, 2025 | 108.5 | 107 | 107 | 108.5 | 105 | 1.05M |
| September 26, 2025 | 109.5 | 107 | 107 | 110 | 105 | 1.67M |
| September 25, 2025 | 118 | 110 | 110 | 122.5 | 110 | 4.47M |
| September 24, 2025 | 119 | 120 | 120 | 125 | 116 | 4.27M |
| September 23, 2025 | 117 | 118 | 118 | 119.5 | 114.5 | 1.65M |
| September 22, 2025 | 113.5 | 115.5 | 115.5 | 116.5 | 112 | 713,320 |
| September 19, 2025 | 115 | 113.5 | 113.5 | 115.5 | 113 | 695,523 |
| September 18, 2025 | 118 | 114.5 | 114.5 | 118 | 113.5 | 920,070 |
| September 17, 2025 | 119 | 116.5 | 116.5 | 121 | 116 | 1.14M |
| September 16, 2025 | 117 | 119 | 119 | 122 | 113.5 | 2.67M |
| September 15, 2025 | 122.5 | 114.5 | 114.5 | 123 | 114.5 | 2.05M |
| September 12, 2025 | 127.5 | 122.5 | 122.5 | 128 | 122 | 1.02M |
| September 11, 2025 | 127.5 | 123 | 123 | 129 | 122.5 | 2M |
| September 10, 2025 | 129 | 127.5 | 127.5 | 133 | 127.5 | 1.35M |
| September 09, 2025 | 131 | 127 | 127 | 133.5 | 127 | 1.58M |
| September 08, 2025 | 134.5 | 130 | 130 | 134.5 | 128.5 | 1.71M |
| September 05, 2025 | 135 | 134.5 | 134.5 | 137.5 | 131 | 3.48M |
| September 04, 2025 | 144.5 | 132.5 | 132.5 | 146 | 132 | 3.48M |
| September 03, 2025 | 139.89 | 143.95 | 140.34 | 143.95 | 137.18 | 3.33M |
| September 02, 2025 | 143.05 | 137.64 | 134.18 | 144.4 | 129.96 | 5.3M |
| September 01, 2025 | 153.43 | 141.25 | 137.7 | 164.71 | 139.89 | 14.39M |
| August 29, 2025 | 145.31 | 155.23 | 151.34 | 155.23 | 140.79 | 5.42M |
| August 28, 2025 | 138.99 | 141.25 | 137.7 | 151.62 | 138.99 | 5.21M |
| August 27, 2025 | 148.01 | 139.89 | 136.38 | 148.47 | 133.12 | 5.16M |
| August 26, 2025 | 138.09 | 140.34 | 136.82 | 140.34 | 128.61 | 7.65M |
| August 25, 2025 | 144.4 | 142.6 | 139.02 | 144.4 | 137.64 | 1.74M |
| August 22, 2025 | 146.21 | 137.64 | 134.18 | 148.92 | 136.28 | 2.26M |
| August 21, 2025 | 129.51 | 135.83 | 132.42 | 135.83 | 129.06 | 2.49M |
| August 20, 2025 | 120.94 | 123.65 | 120.55 | 125.9 | 115.52 | 1.36M |
| August 19, 2025 | 129.06 | 125 | 121.87 | 129.51 | 122.74 | 1.31M |
| August 18, 2025 | 124.1 | 128.16 | 124.94 | 129.06 | 122.74 | 1.83M |
| August 15, 2025 | 117.33 | 121.39 | 118.35 | 123.65 | 115.52 | 1.94M |
| August 14, 2025 | 119.58 | 119.13 | 116.15 | 121.84 | 119.13 | 1.37M |
| August 13, 2025 | 121.84 | 116.88 | 113.95 | 122.29 | 115.52 | 3.44M |
| August 12, 2025 | 124.55 | 122.74 | 119.67 | 126.35 | 120.94 | 1.25M |