95.70
-0.5(-0.52%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 08, 2025 | 104 | 102 | 102 | 104.5 | 101.5 | 1.54M |
| September 05, 2025 | 109 | 105 | 105 | 109.5 | 104.5 | 3.76M |
| September 04, 2025 | 99.8 | 107.5 | 107.5 | 108 | 99.8 | 5.66M |
| September 03, 2025 | 100.5 | 99.6 | 99.6 | 100.5 | 98.8 | 729,590 |
| September 02, 2025 | 100.5 | 100.5 | 100.5 | 101 | 99.6 | 376,547 |
| September 01, 2025 | 101 | 100.5 | 100.5 | 102 | 99.6 | 498,749 |
| August 29, 2025 | 103.5 | 100 | 100 | 103.5 | 99.7 | 1.27M |
| August 28, 2025 | 98.2 | 103 | 103 | 103.5 | 97.5 | 2.28M |
| August 27, 2025 | 96.7 | 97.9 | 97.9 | 98.3 | 96.6 | 697,663 |
| August 26, 2025 | 96.7 | 96.7 | 96.7 | 97.5 | 96.2 | 696,347 |
| August 25, 2025 | 96.4 | 96.7 | 96.7 | 98 | 95.6 | 962,152 |
| August 22, 2025 | 95.4 | 95.7 | 95.7 | 96.2 | 95 | 911,054 |
| August 21, 2025 | 95.8 | 96.1 | 96.1 | 96.2 | 95.4 | 754,642 |
| August 20, 2025 | 95.8 | 95.1 | 95.1 | 96 | 94.4 | 946,472 |
| August 19, 2025 | 95.9 | 95.1 | 95.1 | 96.3 | 94.8 | 810,806 |
| August 18, 2025 | 95.7 | 96 | 96 | 96.9 | 95.4 | 488,905 |
| August 15, 2025 | 95.8 | 95.7 | 95.7 | 96.1 | 95.2 | 404,722 |
| August 14, 2025 | 96.4 | 95.7 | 95.7 | 96.4 | 95.3 | 330,837 |
| August 13, 2025 | 95.4 | 95.6 | 95.6 | 96.9 | 95.3 | 458,882 |
| August 12, 2025 | 95.5 | 95.4 | 95.4 | 95.8 | 95.2 | 470,040 |
| August 11, 2025 | 95.7 | 95.1 | 95.1 | 96.4 | 94.7 | 554,214 |
| August 08, 2025 | 97.1 | 95.7 | 95.7 | 97.3 | 95.7 | 1.08M |
| August 07, 2025 | 98.5 | 97.1 | 97.1 | 98.6 | 96.2 | 1.2M |
| August 06, 2025 | 96.5 | 98.5 | 98.5 | 100 | 96.4 | 1.42M |
| August 05, 2025 | 96.6 | 96 | 96 | 97.2 | 96 | 567,643 |
| August 04, 2025 | 95.9 | 96.4 | 96.4 | 97.5 | 95.8 | 1.32M |
| August 01, 2025 | 94.6 | 96.1 | 96.1 | 96.4 | 94.6 | 723,019 |
| July 31, 2025 | 95 | 95.3 | 95.3 | 95.9 | 93.6 | 1.12M |
| July 30, 2025 | 96.2 | 94.4 | 94.4 | 96.2 | 94.2 | 1.55M |
| July 29, 2025 | 95.8 | 94.4 | 94.4 | 96.4 | 94 | 2.71M |
| July 28, 2025 | 98.9 | 95.7 | 95.7 | 98.9 | 95.7 | 3.01M |
| July 25, 2025 | 100 | 98 | 98 | 101.5 | 98 | 5.18M |
| July 24, 2025 | 105.24 | 103.33 | 98.1 | 105.71 | 102.86 | 3.37M |
| July 23, 2025 | 107.62 | 105.24 | 99.9 | 108.1 | 104.29 | 3.84M |
| July 22, 2025 | 110.48 | 108.57 | 103.07 | 110.48 | 108.1 | 1.69M |
| July 21, 2025 | 110.95 | 110.48 | 104.88 | 111.43 | 109.52 | 1.09M |
| July 18, 2025 | 111.43 | 110.95 | 105.32 | 111.43 | 108.1 | 1.16M |
| July 17, 2025 | 110 | 110.48 | 104.88 | 110.95 | 109.52 | 591,006 |
| July 16, 2025 | 109.52 | 109.52 | 103.97 | 110 | 108.1 | 1.06M |
| July 15, 2025 | 109.52 | 110 | 104.43 | 110.48 | 108.1 | 1M |
| July 14, 2025 | 111.43 | 110 | 104.43 | 111.9 | 109.52 | 572,661 |
| July 11, 2025 | 109.52 | 111.43 | 105.78 | 112.38 | 109.05 | 1.08M |
| July 10, 2025 | 110 | 109.52 | 103.97 | 110.48 | 108.1 | 917,837 |
| July 09, 2025 | 108.57 | 110.48 | 104.88 | 111.43 | 108.57 | 791,204 |
| July 08, 2025 | 108.57 | 109.52 | 103.97 | 109.52 | 107.62 | 624,746 |
| July 07, 2025 | 107.62 | 108.57 | 103.07 | 109.52 | 107.62 | 808,598 |