104.50
+2(+1.95%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 102 | 104.5 | 104.5 | 105 | 101.5 | 1.17M |
| December 04, 2025 | 102 | 102.5 | 102.5 | 102.5 | 101.5 | 225,045 |
| December 03, 2025 | 101.5 | 102 | 102 | 102 | 101 | 178,241 |
| December 02, 2025 | 101 | 101 | 101 | 103 | 101 | 457,941 |
| December 01, 2025 | 104 | 101 | 101 | 104.5 | 100.5 | 487,776 |
| November 28, 2025 | 103 | 105 | 105 | 105 | 102.5 | 638,499 |
| November 27, 2025 | 100.5 | 103.5 | 103.5 | 104 | 100.5 | 905,596 |
| November 26, 2025 | 99.4 | 100.5 | 100.5 | 100.5 | 99.4 | 326,392 |
| November 25, 2025 | 100.5 | 99.9 | 99.9 | 100.5 | 99.1 | 240,837 |
| November 24, 2025 | 99.4 | 100.5 | 100.5 | 101 | 99.2 | 601,511 |
| November 21, 2025 | 98.1 | 98.5 | 98.5 | 99.1 | 98 | 438,581 |
| November 20, 2025 | 97.5 | 98.5 | 98.5 | 98.5 | 97.5 | 418,675 |
| November 19, 2025 | 97.5 | 97 | 97 | 97.7 | 96.5 | 630,886 |
| November 18, 2025 | 98.7 | 97.2 | 97.2 | 98.7 | 97 | 876,672 |
| November 17, 2025 | 99 | 98.3 | 98.3 | 99 | 97.6 | 433,560 |
| November 14, 2025 | 99 | 98.9 | 98.9 | 99.7 | 98.6 | 261,560 |
| November 13, 2025 | 100.5 | 99.2 | 99.2 | 101 | 99.1 | 940,127 |
| November 12, 2025 | 99.9 | 100.5 | 100.5 | 101 | 99.5 | 546,162 |
| November 11, 2025 | 101 | 99.5 | 99.5 | 101 | 99.5 | 785,150 |
| November 10, 2025 | 100.5 | 100.5 | 100.5 | 101.5 | 100 | 379,107 |
| November 07, 2025 | 101 | 100.5 | 100.5 | 102 | 100 | 352,955 |
| November 06, 2025 | 102.5 | 100.5 | 100.5 | 103 | 100 | 857,908 |
| November 05, 2025 | 103 | 102 | 102 | 103.5 | 102 | 436,444 |
| November 04, 2025 | 103.5 | 103 | 103 | 104 | 102.5 | 703,558 |
| November 03, 2025 | 104 | 104 | 104 | 104.5 | 103 | 504,570 |
| October 31, 2025 | 105 | 104 | 104 | 105 | 104 | 669,804 |
| October 30, 2025 | 106.5 | 105 | 105 | 108 | 104.5 | 807,454 |
| October 29, 2025 | 103.5 | 105 | 105 | 106 | 103 | 1.18M |
| October 28, 2025 | 105 | 103.5 | 103.5 | 105 | 103 | 779,388 |
| October 27, 2025 | 105.5 | 105.5 | 105.5 | 105.5 | 103.5 | 769,586 |
| October 23, 2025 | 106.5 | 105.5 | 105.5 | 107 | 105 | 637,704 |
| October 22, 2025 | 105 | 106 | 106 | 106 | 104 | 1.17M |
| October 21, 2025 | 104 | 105 | 105 | 105.5 | 103 | 824,245 |
| October 20, 2025 | 105 | 103.5 | 103.5 | 105 | 102 | 1.33M |
| October 17, 2025 | 105.5 | 104.5 | 104.5 | 106 | 102.5 | 3.4M |
| October 16, 2025 | 101.5 | 101.5 | 101.5 | 102 | 99.9 | 1.13M |
| October 15, 2025 | 101.5 | 102 | 102 | 102 | 100 | 1.08M |
| October 14, 2025 | 100 | 101.5 | 101.5 | 104 | 99.9 | 2.88M |
| October 13, 2025 | 96.4 | 99 | 99 | 99 | 96 | 1.09M |
| October 09, 2025 | 97.1 | 97.5 | 97.5 | 97.9 | 96.5 | 715,332 |
| October 08, 2025 | 96 | 96.2 | 96.2 | 97.5 | 95.8 | 416,706 |
| October 07, 2025 | 95 | 95.8 | 95.8 | 95.9 | 94.7 | 540,690 |
| October 03, 2025 | 95 | 95 | 95 | 95.4 | 94.2 | 786,786 |
| October 02, 2025 | 95.6 | 94.9 | 94.9 | 96 | 94.8 | 1.1M |
| October 01, 2025 | 96.4 | 95.6 | 95.6 | 96.4 | 95.3 | 485,982 |
| September 30, 2025 | 96.5 | 95.9 | 95.9 | 96.5 | 95.7 | 371,398 |
| September 26, 2025 | 96.8 | 95.7 | 95.7 | 96.8 | 95.5 | 554,945 |
| September 25, 2025 | 97 | 96.2 | 96.2 | 97 | 96.1 | 433,452 |
| September 24, 2025 | 97 | 96.8 | 96.8 | 97.6 | 96.2 | 541,308 |
| September 23, 2025 | 96.5 | 96.6 | 96.6 | 96.6 | 95.7 | 886,800 |
| September 22, 2025 | 98.8 | 96.7 | 96.7 | 98.8 | 96.6 | 1.51M |
| September 19, 2025 | 99.5 | 98.9 | 98.9 | 99.5 | 97.4 | 1.89M |
| September 18, 2025 | 101.5 | 100.5 | 100.5 | 102 | 99.8 | 863,153 |
| September 17, 2025 | 103 | 101 | 101 | 103 | 101 | 779,802 |
| September 16, 2025 | 102 | 103 | 103 | 104 | 101.5 | 872,295 |
| September 15, 2025 | 102 | 102.5 | 102.5 | 102.5 | 100.5 | 728,786 |
| September 12, 2025 | 99.8 | 102 | 102 | 102 | 99.8 | 545,337 |
| September 11, 2025 | 100 | 100 | 100 | 101 | 99.7 | 880,908 |
| September 10, 2025 | 102.5 | 100 | 100 | 102.5 | 99.6 | 1.26M |
| September 09, 2025 | 102.5 | 102 | 102 | 103 | 101 | 955,714 |