96.90
+1(+1.04%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 09, 2025 | 96.1 | 96.9 | 96.9 | 97.9 | 95.4 | 252,935 |
| September 08, 2025 | 96.7 | 95.9 | 95.9 | 97 | 95.9 | 93,258 |
| September 05, 2025 | 96.1 | 96.5 | 96.5 | 96.8 | 95.5 | 65,242 |
| September 04, 2025 | 96.6 | 96.3 | 96.3 | 96.9 | 95.6 | 110,205 |
| September 03, 2025 | 95.2 | 95.5 | 95.5 | 95.8 | 95 | 53,979 |
| September 02, 2025 | 96.9 | 94.3 | 94.3 | 96.9 | 94.3 | 85,325 |
| September 01, 2025 | 98 | 95.8 | 95.8 | 98.9 | 95.8 | 82,293 |
| August 29, 2025 | 99.6 | 97.8 | 97.8 | 99.6 | 97.6 | 112,723 |
| August 28, 2025 | 99 | 99.5 | 99.5 | 100.5 | 99 | 134,698 |
| August 27, 2025 | 98.1 | 98.9 | 98.9 | 99.2 | 97.4 | 157,720 |
| August 26, 2025 | 95.8 | 97 | 97 | 97.3 | 95.8 | 71,808 |
| August 25, 2025 | 95.8 | 96.8 | 96.8 | 97.2 | 95.3 | 112,207 |
| August 22, 2025 | 95.3 | 95 | 95 | 97 | 95 | 82,744 |
| August 21, 2025 | 95.6 | 96 | 96 | 96.3 | 95.1 | 72,456 |
| August 20, 2025 | 96.2 | 94.6 | 94.6 | 97.5 | 94.2 | 162,660 |
| August 19, 2025 | 97.6 | 96.3 | 96.3 | 98.7 | 96.3 | 97,747 |
| August 18, 2025 | 96.2 | 97.6 | 97.6 | 98.1 | 95.9 | 176,058 |
| August 15, 2025 | 95.8 | 96.2 | 96.2 | 96.6 | 95.3 | 152,630 |
| August 14, 2025 | 95 | 95.3 | 95.3 | 96 | 94.9 | 142,705 |
| August 13, 2025 | 95.4 | 94.4 | 94.4 | 97 | 94.2 | 222,531 |
| August 12, 2025 | 93.9 | 94.5 | 94.5 | 95.3 | 93.4 | 131,598 |
| August 11, 2025 | 94.1 | 93.3 | 93.3 | 94.7 | 93.2 | 141,497 |
| August 08, 2025 | 94.4 | 94.1 | 94.1 | 95 | 93.7 | 102,838 |
| August 07, 2025 | 95.3 | 94.1 | 94.1 | 95.3 | 93.6 | 97,889 |
| August 06, 2025 | 94.8 | 94 | 94 | 94.8 | 94 | 95,862 |
| August 05, 2025 | 94.6 | 94.9 | 94.9 | 96 | 94 | 242,720 |
| August 04, 2025 | 93.7 | 94.2 | 94.2 | 94.7 | 92.3 | 188,754 |
| August 01, 2025 | 91.5 | 93.8 | 93.8 | 94.8 | 90.5 | 253,974 |
| July 31, 2025 | 96 | 93.7 | 93.7 | 96 | 93.4 | 501,592 |
| July 30, 2025 | 98.5 | 95.5 | 95.5 | 101 | 95 | 1.04M |
| July 29, 2025 | 107 | 106.5 | 104.2 | 107 | 105.5 | 109,022 |
| July 28, 2025 | 107.5 | 107 | 104.69 | 107.5 | 106.5 | 72,532 |
| July 25, 2025 | 107 | 106.5 | 106.5 | 108.5 | 106 | 137,338 |
| July 24, 2025 | 107.5 | 108 | 108 | 108 | 106 | 89,849 |
| July 23, 2025 | 104 | 106.5 | 106.5 | 107 | 103.5 | 199,668 |
| July 22, 2025 | 107 | 102 | 102 | 107 | 102 | 256,068 |
| July 21, 2025 | 105.5 | 105.5 | 105.5 | 106.5 | 105.5 | 118,244 |
| July 18, 2025 | 108 | 105.5 | 105.5 | 108 | 105.5 | 136,368 |
| July 17, 2025 | 106 | 106.5 | 106.5 | 107.5 | 105.5 | 152,957 |
| July 16, 2025 | 105 | 105 | 105 | 107 | 105 | 124,030 |
| July 15, 2025 | 103.5 | 105 | 105 | 106 | 103.5 | 78,582 |
| July 14, 2025 | 106 | 104 | 104 | 106 | 104 | 102,016 |
| July 11, 2025 | 105.5 | 106.5 | 106.5 | 108 | 105.5 | 99,357 |
| July 10, 2025 | 107 | 106 | 106 | 107.5 | 106 | 67,463 |
| July 09, 2025 | 105 | 106 | 106 | 107 | 105 | 135,303 |
| July 08, 2025 | 107 | 104 | 104 | 107 | 103 | 135,090 |
| July 07, 2025 | 108 | 106 | 106 | 108 | 106 | 85,569 |
| July 04, 2025 | 111.5 | 108 | 108 | 111.5 | 108 | 128,686 |
| July 03, 2025 | 110.5 | 110.5 | 110.5 | 112.5 | 110 | 161,035 |
| July 02, 2025 | 111.5 | 110.5 | 110.5 | 113 | 110.5 | 133,954 |
| July 01, 2025 | 109.5 | 110.5 | 110.5 | 113.5 | 109.5 | 288,988 |
| June 30, 2025 | 111 | 109 | 109 | 111.5 | 109 | 111,749 |
| June 27, 2025 | 110 | 109 | 109 | 110 | 108.5 | 158,975 |
| June 26, 2025 | 107 | 109.5 | 109.5 | 110.5 | 107 | 150,969 |
| June 25, 2025 | 110.5 | 107.5 | 107.5 | 110.5 | 107.5 | 78,064 |
| June 24, 2025 | 105 | 108.5 | 108.5 | 110.5 | 105 | 326,625 |
| June 23, 2025 | 103.5 | 103.5 | 103.5 | 104.5 | 102.5 | 125,899 |
| June 20, 2025 | 105 | 105.5 | 105.5 | 107 | 102 | 225,672 |
| June 19, 2025 | 107 | 104.5 | 104.5 | 107 | 104.5 | 103,318 |
| June 18, 2025 | 108 | 106.5 | 106.5 | 108 | 106.5 | 137,182 |