116.00
+1(+0.87%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 117.5 | 115 | 115 | 118.5 | 114.5 | 2.81M |
| September 04, 2025 | 123 | 116 | 116 | 123.5 | 115.5 | 5.87M |
| September 03, 2025 | 126.5 | 122 | 122 | 128 | 120.5 | 4.69M |
| September 02, 2025 | 131 | 126.5 | 126.5 | 131 | 123 | 8.78M |
| September 01, 2025 | 147 | 130 | 130 | 147.5 | 130 | 14.36M |
| August 29, 2025 | 139 | 144 | 144 | 144 | 139 | 6.52M |
| August 28, 2025 | 131 | 131 | 131 | 136.5 | 130 | 6.54M |
| August 27, 2025 | 138.5 | 130.5 | 130.5 | 138.5 | 130 | 9.49M |
| August 26, 2025 | 141.5 | 137.5 | 137.5 | 142.5 | 134.5 | 10.94M |
| August 25, 2025 | 155.5 | 141.5 | 141.5 | 155.5 | 141.5 | 32.76M |
| August 22, 2025 | 142 | 148.5 | 148.5 | 148.5 | 138 | 22.75M |
| August 21, 2025 | 126 | 135 | 135 | 135 | 126 | 7.3M |
| August 20, 2025 | 125 | 123 | 123 | 127 | 120 | 5.06M |
| August 19, 2025 | 123 | 125 | 125 | 126.5 | 119 | 3.89M |
| August 18, 2025 | 123 | 121.5 | 121.5 | 127.5 | 121 | 2.77M |
| August 15, 2025 | 118.5 | 123 | 123 | 126 | 117 | 4.11M |
| August 14, 2025 | 120 | 118.5 | 118.5 | 121.5 | 118 | 2.18M |
| August 13, 2025 | 125 | 120.5 | 120.5 | 125.5 | 118.5 | 4.07M |
| August 12, 2025 | 124 | 124 | 124 | 127.5 | 122.5 | 2.51M |
| August 11, 2025 | 123.5 | 124 | 124 | 130.5 | 122 | 5.47M |
| August 08, 2025 | 124.5 | 127 | 127 | 129 | 121 | 6.34M |
| August 07, 2025 | 124 | 129 | 129 | 130.5 | 123 | 5.22M |
| August 06, 2025 | 130.5 | 125.5 | 125.5 | 130.5 | 119.5 | 9.21M |
| August 05, 2025 | 123 | 125.5 | 125.5 | 126.5 | 118 | 6.27M |
| August 04, 2025 | 126 | 121 | 121 | 131.5 | 120.5 | 9.3M |
| August 01, 2025 | 116 | 124 | 124 | 124 | 116 | 2.32M |
| July 31, 2025 | 119.5 | 121.5 | 121.5 | 122 | 115.5 | 1.94M |
| July 30, 2025 | 122.5 | 121.5 | 121.5 | 123 | 120 | 1.41M |
| July 29, 2025 | 117.5 | 119 | 119 | 121 | 117 | 2.72M |
| July 28, 2025 | 114 | 115 | 115 | 116 | 113 | 1.57M |
| July 25, 2025 | 113 | 113 | 113 | 114 | 108.5 | 1.25M |
| July 24, 2025 | 110 | 112.5 | 112.5 | 116 | 110 | 2.77M |
| July 23, 2025 | 100 | 108 | 108 | 108 | 99.6 | 2.97M |
| July 22, 2025 | 100 | 98.5 | 98.5 | 100 | 95.3 | 1.5M |
| July 21, 2025 | 100 | 99.6 | 99.6 | 100.5 | 98.9 | 900,377 |
| July 18, 2025 | 102 | 99 | 99 | 102 | 98 | 1.24M |
| July 17, 2025 | 98.2 | 99.5 | 99.5 | 99.8 | 96.9 | 2.02M |
| July 16, 2025 | 98 | 96.9 | 96.9 | 99.2 | 94.9 | 7.95M |
| July 15, 2025 | 101 | 99.8 | 99.8 | 104 | 95.6 | 26M |
| July 14, 2025 | 89.5 | 99.3 | 99.3 | 99.3 | 89.4 | 9.6M |
| July 11, 2025 | 86.7 | 90.3 | 90.3 | 94 | 86.5 | 15.51M |
| July 10, 2025 | 86.2 | 86.2 | 86.2 | 86.2 | 79.6 | 9.59M |
| July 09, 2025 | 78.4 | 78.4 | 78.4 | 78.4 | 78.4 | 901,000 |
| July 08, 2025 | 70.9 | 71.3 | 71.3 | 71.7 | 68.3 | 561,126 |
| July 07, 2025 | 70.6 | 70 | 70 | 71.6 | 69.5 | 294,167 |
| July 04, 2025 | 72.7 | 70.5 | 70.5 | 72.7 | 69.8 | 355,097 |
| July 03, 2025 | 70.7 | 71.8 | 71.8 | 73.3 | 70.5 | 622,615 |
| July 02, 2025 | 71.4 | 72.7 | 70.35 | 73.8 | 71.4 | 880,273 |
| July 01, 2025 | 70.1 | 70.6 | 68.32 | 71.3 | 70.1 | 363,095 |
| June 30, 2025 | 72.8 | 70.1 | 67.84 | 72.8 | 70.1 | 370,566 |
| June 27, 2025 | 72.1 | 71.9 | 69.58 | 72.4 | 71.4 | 216,047 |
| June 26, 2025 | 71.6 | 71.4 | 69.1 | 72.6 | 71.2 | 376,496 |
| June 25, 2025 | 71.5 | 71.1 | 68.81 | 72.1 | 70.9 | 288,055 |
| June 24, 2025 | 71.4 | 71.3 | 69 | 71.9 | 70.9 | 271,768 |
| June 23, 2025 | 71.6 | 70.2 | 67.94 | 71.6 | 68.8 | 363,680 |
| June 20, 2025 | 73.5 | 71.1 | 71.1 | 73.5 | 70.5 | 997,014 |
| June 19, 2025 | 75.5 | 73.5 | 73.5 | 75.5 | 72.1 | 1.03M |
| June 18, 2025 | 75 | 75.4 | 75.4 | 76.8 | 75 | 268,593 |
| June 17, 2025 | 77.7 | 75.7 | 75.7 | 77.7 | 75.3 | 402,192 |
| June 16, 2025 | 76.8 | 76.1 | 76.1 | 76.8 | 73.8 | 927,957 |