104.50
+0.5(+0.48%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 105 | 104 | 104 | 105.5 | 103.5 | 997,572 |
| September 04, 2025 | 107.5 | 104 | 104 | 109 | 104 | 1.49M |
| September 03, 2025 | 107.5 | 106.5 | 106.5 | 109.5 | 106.5 | 1.65M |
| September 02, 2025 | 105.5 | 107.5 | 107.5 | 108.5 | 100.5 | 2.87M |
| September 01, 2025 | 112 | 104.5 | 104.5 | 112 | 101.5 | 3.74M |
| August 29, 2025 | 112 | 111 | 111 | 112 | 107.5 | 3.54M |
| August 28, 2025 | 112 | 110 | 110 | 114 | 109.5 | 3.4M |
| August 27, 2025 | 109.5 | 113.5 | 113.5 | 114 | 109 | 8.48M |
| August 26, 2025 | 108 | 107.5 | 107.5 | 109 | 105.5 | 4.6M |
| August 25, 2025 | 100.5 | 108 | 108 | 108 | 99.9 | 5.14M |
| August 22, 2025 | 96.6 | 98.6 | 98.6 | 103 | 96 | 4.13M |
| August 21, 2025 | 98 | 96.4 | 96.4 | 98.2 | 95.1 | 1.98M |
| August 20, 2025 | 99 | 96.5 | 96.5 | 100.5 | 96.5 | 2.87M |
| August 19, 2025 | 107 | 100 | 100 | 107 | 99.5 | 3.91M |
| August 18, 2025 | 104.5 | 105 | 105 | 106.5 | 103 | 4.24M |
| August 15, 2025 | 113.5 | 104.5 | 104.5 | 115.5 | 103.5 | 12.15M |
| August 14, 2025 | 112.5 | 115 | 115 | 115.5 | 110 | 4.55M |
| August 13, 2025 | 112 | 112 | 112 | 116 | 109 | 6.45M |
| August 12, 2025 | 112 | 109.5 | 109.5 | 113.5 | 107 | 6.09M |
| August 11, 2025 | 107 | 114.5 | 111.77 | 114.5 | 105.5 | 8.73M |
| August 08, 2025 | 109.5 | 108.5 | 105.92 | 112 | 107.5 | 2.45M |
| August 07, 2025 | 111.5 | 109.5 | 106.89 | 113.5 | 109 | 2.34M |
| August 06, 2025 | 111.5 | 110.5 | 107.87 | 113 | 109.5 | 2.25M |
| August 05, 2025 | 112.5 | 111.5 | 108.85 | 113.5 | 109 | 3.87M |
| August 04, 2025 | 115 | 111.5 | 108.85 | 115.5 | 110.5 | 5.21M |
| August 01, 2025 | 108 | 117 | 117 | 118 | 107.5 | 8.61M |
| July 31, 2025 | 117 | 115.5 | 115.5 | 118.5 | 112.5 | 6M |
| July 30, 2025 | 120 | 116.5 | 116.5 | 120.5 | 116 | 8.07M |
| July 29, 2025 | 117.5 | 117 | 117 | 119.5 | 113.5 | 8.38M |
| July 28, 2025 | 117 | 119.5 | 119.5 | 123 | 115 | 24.04M |
| July 25, 2025 | 118 | 114.5 | 114.5 | 119 | 110.5 | 19.94M |
| July 24, 2025 | 110.5 | 118 | 118 | 119.5 | 106.5 | 40.6M |
| July 23, 2025 | 102.5 | 109 | 109 | 109 | 102 | 14.44M |
| July 22, 2025 | 94.5 | 99.1 | 99.1 | 103.5 | 94.5 | 23.49M |
| July 21, 2025 | 93.3 | 94.5 | 94.5 | 97.2 | 93.2 | 7.14M |
| July 18, 2025 | 94 | 93 | 93 | 94.4 | 91.4 | 4.12M |
| July 17, 2025 | 90.7 | 93.5 | 93.5 | 93.9 | 90.3 | 9.89M |
| July 16, 2025 | 90.7 | 90 | 90 | 91.9 | 89.7 | 4.09M |
| July 15, 2025 | 90.5 | 90.5 | 90.5 | 90.9 | 88.7 | 3.91M |
| July 14, 2025 | 90 | 90.1 | 90.1 | 91.8 | 89.6 | 7.04M |
| July 11, 2025 | 87.7 | 89.6 | 89.6 | 89.6 | 86.3 | 4.91M |
| July 10, 2025 | 88.8 | 88.8 | 88.8 | 89.8 | 87.6 | 7.82M |
| July 09, 2025 | 87.2 | 87.5 | 87.5 | 87.8 | 86.6 | 1.82M |
| July 08, 2025 | 86.2 | 86.9 | 86.9 | 87.7 | 85.3 | 2.73M |
| July 07, 2025 | 87.3 | 87.1 | 87.1 | 89.2 | 86.6 | 5.19M |
| July 04, 2025 | 86.5 | 87.6 | 87.6 | 88.6 | 85.2 | 4.25M |
| July 03, 2025 | 91.1 | 86.4 | 86.4 | 91.6 | 86.2 | 9.45M |
| July 02, 2025 | 89.7 | 91 | 91 | 91.2 | 88.8 | 8.06M |
| July 01, 2025 | 88.4 | 89.1 | 89.1 | 92 | 87.1 | 18.36M |
| June 30, 2025 | 87 | 88.3 | 88.3 | 88.5 | 85.5 | 5.65M |
| June 27, 2025 | 86.5 | 87 | 87 | 87.1 | 83.5 | 8.56M |
| June 26, 2025 | 87.7 | 86.5 | 86.5 | 88.5 | 84.8 | 29.34M |
| June 25, 2025 | 83.7 | 86.9 | 86.9 | 86.9 | 82.8 | 12.66M |
| June 24, 2025 | 78 | 79 | 79 | 79 | 77.2 | 3.2M |
| June 23, 2025 | 71.9 | 71.9 | 71.9 | 71.9 | 71.9 | 0 |
| June 20, 2025 | 72.2 | 71.9 | 71.9 | 73.6 | 70.9 | 3.28M |
| June 19, 2025 | 74.8 | 71.9 | 71.9 | 74.9 | 71.9 | 4.13M |
| June 18, 2025 | 71.8 | 74.2 | 74.2 | 75 | 71.7 | 3.76M |
| June 17, 2025 | 73.3 | 71.6 | 71.6 | 73.4 | 71.6 | 1.88M |
| June 16, 2025 | 71.4 | 72.8 | 72.8 | 73.4 | 70.9 | 2.41M |