107.00
-3(-2.73%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 11, 2025 | 127.26 | 122.29 | 119.23 | 127.26 | 116.43 | 5.05M |
| August 08, 2025 | 122.74 | 127.71 | 124.5 | 130.42 | 121.84 | 7.21M |
| August 07, 2025 | 112.82 | 121.39 | 118.35 | 121.39 | 112.82 | 8.52M |
| August 06, 2025 | 101.53 | 110.56 | 107.79 | 111.01 | 100.63 | 6.4M |
| August 05, 2025 | 107 | 112.5 | 109.68 | 114.5 | 106.5 | 5.04M |
| August 04, 2025 | 97.5 | 104.5 | 104.5 | 104.5 | 96.1 | 2.37M |
| August 01, 2025 | 94.9 | 95.2 | 95.2 | 95.9 | 93.8 | 154,529 |
| July 31, 2025 | 96.5 | 94.8 | 94.8 | 96.5 | 94.7 | 245,129 |
| July 30, 2025 | 96.5 | 96.2 | 96.2 | 97.1 | 96.2 | 67,636 |
| July 29, 2025 | 98 | 96.5 | 96.5 | 98 | 96.5 | 107,028 |
| July 28, 2025 | 97.1 | 97.7 | 97.7 | 98.3 | 96.9 | 85,771 |
| July 25, 2025 | 97.6 | 97.9 | 97.9 | 98 | 97.6 | 49,729 |
| July 24, 2025 | 99.3 | 97.6 | 97.6 | 99.3 | 97.6 | 87,076 |
| July 23, 2025 | 94 | 98.5 | 98.5 | 98.7 | 94 | 367,316 |
| July 22, 2025 | 96.3 | 94.6 | 94.6 | 97 | 94.2 | 166,608 |
| July 21, 2025 | 97.3 | 96.3 | 96.3 | 97.3 | 96 | 67,159 |
| July 18, 2025 | 97.5 | 97.1 | 97.1 | 97.5 | 96.8 | 104,605 |
| July 17, 2025 | 95.5 | 96.8 | 96.8 | 96.8 | 95.2 | 99,054 |
| July 16, 2025 | 95.6 | 95.5 | 95.5 | 96.2 | 95.5 | 80,964 |
| July 15, 2025 | 96 | 95.1 | 95.1 | 96.1 | 93.5 | 144,072 |
| July 14, 2025 | 96 | 96 | 96 | 96.1 | 95.5 | 82,891 |
| July 11, 2025 | 96.1 | 96.2 | 96.2 | 97.5 | 96 | 93,857 |
| July 10, 2025 | 97.1 | 96.9 | 96.9 | 97.4 | 96.6 | 58,674 |
| July 09, 2025 | 95.9 | 97.2 | 97.2 | 97.3 | 95.9 | 39,480 |
| July 08, 2025 | 97 | 95.8 | 95.8 | 97 | 95.7 | 128,413 |
| July 07, 2025 | 96.3 | 97.9 | 97.9 | 98.2 | 95.7 | 165,862 |