95.10
-5.4(-5.37%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 100.5 | 95.1 | 95.1 | 100.5 | 95 | 427,907 |
| September 25, 2025 | 106.5 | 100.5 | 100.5 | 107 | 99.9 | 725,491 |
| September 24, 2025 | 107 | 107 | 107 | 109 | 103 | 1.31M |
| September 23, 2025 | 97.6 | 107 | 107 | 107 | 96.2 | 1.43M |
| September 22, 2025 | 94.9 | 97.4 | 97.4 | 98.8 | 93.7 | 505,866 |
| September 19, 2025 | 94 | 92.7 | 92.7 | 94.2 | 92.3 | 85,110 |
| September 18, 2025 | 92.4 | 92.3 | 92.3 | 93.5 | 92.1 | 36,145 |
| September 17, 2025 | 90.5 | 92.2 | 92.2 | 93.6 | 90.2 | 142,217 |
| September 16, 2025 | 89.4 | 90 | 90 | 90.1 | 88.7 | 71,320 |
| September 15, 2025 | 90.9 | 89.4 | 89.4 | 91.3 | 89 | 146,502 |
| September 12, 2025 | 92.8 | 91.8 | 91.8 | 92.8 | 91.8 | 67,381 |
| September 11, 2025 | 94.8 | 92.8 | 92.8 | 97.7 | 92.2 | 269,566 |
| September 10, 2025 | 92.5 | 91.7 | 91.7 | 92.6 | 91.4 | 83,720 |
| September 09, 2025 | 92.1 | 92.5 | 92.5 | 92.5 | 91.7 | 39,533 |
| September 08, 2025 | 91.5 | 92.1 | 92.1 | 92.8 | 90.1 | 163,752 |
| September 05, 2025 | 93.5 | 92 | 92 | 93.5 | 91.9 | 41,224 |
| September 04, 2025 | 94.6 | 92.1 | 92.1 | 94.6 | 92 | 65,903 |
| September 03, 2025 | 91 | 93.9 | 93.9 | 94.2 | 91 | 78,098 |
| September 02, 2025 | 90.1 | 90.8 | 90.8 | 91.5 | 89.5 | 128,830 |
| September 01, 2025 | 94 | 91 | 91 | 94.1 | 89 | 114,148 |
| August 29, 2025 | 94 | 94 | 94 | 95.2 | 93.4 | 99,175 |
| August 28, 2025 | 94.9 | 93.4 | 93.4 | 95.8 | 93.4 | 127,797 |
| August 27, 2025 | 94 | 96 | 96 | 97.2 | 93.8 | 135,539 |
| August 26, 2025 | 92.5 | 94.8 | 94.8 | 94.8 | 91.9 | 99,287 |
| August 25, 2025 | 92.8 | 92.5 | 92.5 | 93.1 | 92.3 | 103,063 |
| August 22, 2025 | 93 | 92.4 | 92.4 | 93.5 | 91.8 | 74,102 |
| August 21, 2025 | 93.1 | 93.5 | 93.5 | 95.8 | 93.1 | 75,255 |
| August 20, 2025 | 99.4 | 93.4 | 93.4 | 99.4 | 92.8 | 263,106 |
| August 19, 2025 | 101.5 | 99.3 | 99.3 | 102 | 99.2 | 193,674 |
| August 18, 2025 | 95.6 | 101.5 | 101.5 | 102 | 95.6 | 267,942 |
| August 15, 2025 | 98 | 96.5 | 96.5 | 98 | 96.2 | 133,503 |
| August 14, 2025 | 99.9 | 97.5 | 97.5 | 99.9 | 96.9 | 197,620 |
| August 13, 2025 | 98.2 | 98.5 | 98.5 | 99.3 | 96.9 | 247,216 |
| August 12, 2025 | 94 | 96.5 | 96.5 | 98.7 | 93.6 | 395,804 |
| August 11, 2025 | 92.4 | 93.7 | 93.7 | 94.3 | 92.4 | 188,631 |
| August 08, 2025 | 93.2 | 92.4 | 92.4 | 93.2 | 91.1 | 61,488 |
| August 07, 2025 | 92 | 91.9 | 91.9 | 92.9 | 90.8 | 121,970 |
| August 06, 2025 | 92.2 | 91.6 | 91.6 | 94.4 | 91.6 | 100,608 |
| August 05, 2025 | 93 | 92.2 | 92.2 | 93 | 92.1 | 80,184 |
| August 04, 2025 | 93 | 93 | 93 | 93.8 | 92 | 114,850 |
| August 01, 2025 | 89.5 | 93 | 93 | 93.9 | 89 | 254,766 |
| July 31, 2025 | 91 | 90.7 | 90.7 | 91.8 | 90.4 | 69,888 |
| July 30, 2025 | 91.5 | 91 | 91 | 92.3 | 90.9 | 96,883 |
| July 29, 2025 | 90.8 | 91.5 | 91.5 | 92.5 | 89.9 | 149,058 |
| July 28, 2025 | 90.8 | 91.1 | 91.1 | 92 | 90.5 | 97,074 |
| July 25, 2025 | 90 | 90.8 | 90.8 | 91.8 | 88.6 | 131,479 |
| July 24, 2025 | 88.4 | 90 | 90 | 91.8 | 88.4 | 334,804 |
| July 23, 2025 | 86.2 | 87.7 | 87.7 | 88.8 | 86.2 | 134,926 |
| July 22, 2025 | 87.8 | 86.1 | 86.1 | 88.1 | 85 | 101,713 |
| July 21, 2025 | 87.7 | 87.5 | 87.5 | 88.2 | 87 | 67,578 |
| July 18, 2025 | 88 | 87.5 | 87.5 | 88.9 | 86.8 | 70,446 |
| July 17, 2025 | 86.6 | 87.1 | 87.1 | 88 | 86.5 | 62,957 |
| July 16, 2025 | 87.4 | 86.7 | 86.7 | 87.6 | 85.8 | 113,019 |
| July 15, 2025 | 87.7 | 87 | 87 | 88.1 | 86.3 | 73,483 |
| July 14, 2025 | 88 | 87.7 | 87.7 | 88 | 86.2 | 31,303 |
| July 11, 2025 | 87.7 | 87.3 | 87.3 | 88 | 86.7 | 105,953 |
| July 10, 2025 | 86.1 | 86.6 | 86.6 | 87.7 | 85.6 | 96,454 |
| July 09, 2025 | 87 | 86.1 | 86.1 | 87.7 | 85.6 | 96,464 |
| July 08, 2025 | 84.1 | 85.4 | 85.4 | 88.8 | 82.6 | 136,750 |
| July 07, 2025 | 84 | 83.7 | 83.7 | 84.4 | 82.5 | 63,526 |