103.00
-2(-1.90%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 104.5 | 103 | 103 | 104.5 | 101.5 | 229,956 |
| September 25, 2025 | 106.5 | 105 | 105 | 106.5 | 103.5 | 153,791 |
| September 24, 2025 | 104.5 | 104.5 | 104.5 | 105.5 | 103.5 | 175,208 |
| September 23, 2025 | 105.5 | 104.5 | 104.5 | 105.5 | 103.5 | 165,988 |
| September 22, 2025 | 107 | 105 | 105 | 107 | 104.5 | 143,589 |
| September 19, 2025 | 107.5 | 106 | 106 | 107.5 | 106 | 70,958 |
| September 18, 2025 | 107.5 | 106.5 | 106.5 | 108 | 106.5 | 46,486 |
| September 17, 2025 | 108 | 106.5 | 106.5 | 108 | 106.5 | 114,000 |
| September 16, 2025 | 109 | 108.5 | 108.5 | 109 | 108 | 71,487 |
| September 15, 2025 | 109 | 109.5 | 109.5 | 110 | 108.5 | 55,816 |
| September 12, 2025 | 108.5 | 109.5 | 109.5 | 110 | 108.5 | 83,454 |
| September 11, 2025 | 110 | 108 | 108 | 110 | 107 | 137,096 |
| September 10, 2025 | 110 | 110.5 | 110.5 | 110.5 | 109.5 | 69,507 |
| September 09, 2025 | 112 | 110 | 110 | 112 | 109.5 | 48,735 |
| September 08, 2025 | 111 | 111.5 | 111.5 | 111.5 | 109 | 59,958 |
| September 05, 2025 | 113 | 111 | 111 | 113 | 111 | 56,853 |
| September 04, 2025 | 112.5 | 113 | 113 | 113 | 112 | 31,014 |
| September 03, 2025 | 112.5 | 113 | 113 | 113 | 111.5 | 48,601 |
| September 02, 2025 | 111 | 112.5 | 112.5 | 112.5 | 109.5 | 85,304 |
| September 01, 2025 | 112 | 111 | 111 | 113.5 | 110 | 144,443 |
| August 29, 2025 | 115 | 112.5 | 112.5 | 115 | 111.5 | 100,239 |
| August 28, 2025 | 112 | 113.5 | 113.5 | 115.5 | 112 | 175,036 |
| August 27, 2025 | 112.5 | 111.5 | 111.5 | 112.5 | 111 | 119,143 |
| August 26, 2025 | 112 | 113.5 | 113.5 | 113.5 | 110.5 | 233,123 |
| August 25, 2025 | 110 | 112 | 112 | 113 | 108.5 | 502,584 |
| August 22, 2025 | 104.5 | 108.5 | 108.5 | 109.5 | 104.5 | 688,053 |
| August 21, 2025 | 99.9 | 100 | 100 | 100.5 | 99.8 | 82,046 |
| August 20, 2025 | 101 | 99.8 | 99.8 | 101.5 | 99.3 | 81,525 |
| August 19, 2025 | 101.5 | 100.5 | 100.5 | 101.5 | 100.5 | 122,919 |
| August 18, 2025 | 103.5 | 102 | 102 | 103.5 | 101 | 91,733 |
| August 15, 2025 | 102.5 | 103 | 103 | 104 | 102 | 93,105 |
| August 14, 2025 | 100.5 | 102 | 102 | 103 | 100.5 | 236,152 |
| August 13, 2025 | 100.5 | 100 | 100 | 101 | 100 | 187,802 |
| August 12, 2025 | 98.9 | 100.5 | 100.5 | 101.5 | 98.9 | 154,796 |
| August 11, 2025 | 99.4 | 98.7 | 98.7 | 99.6 | 98.1 | 193,416 |
| August 08, 2025 | 100.5 | 99.4 | 99.4 | 100.5 | 99.2 | 228,281 |
| August 07, 2025 | 101.5 | 100.5 | 100.5 | 101.5 | 99.9 | 271,347 |
| August 06, 2025 | 102.5 | 101.5 | 101.5 | 102.5 | 101.5 | 39,577 |
| August 05, 2025 | 104 | 102.5 | 102.5 | 104 | 102.5 | 75,092 |
| August 04, 2025 | 102 | 103 | 103 | 103.5 | 101 | 97,853 |
| August 01, 2025 | 102 | 102 | 102 | 102.5 | 100.5 | 96,390 |
| July 31, 2025 | 101.5 | 102 | 102 | 102.5 | 101.5 | 50,027 |
| July 30, 2025 | 102 | 102 | 102 | 102.5 | 101.5 | 62,664 |
| July 29, 2025 | 102 | 102 | 102 | 103 | 101 | 96,311 |
| July 28, 2025 | 102.5 | 102 | 102 | 103 | 102 | 89,272 |
| July 25, 2025 | 103 | 102 | 102 | 103.5 | 101.5 | 68,859 |
| July 24, 2025 | 104 | 104 | 104 | 104.5 | 103 | 89,737 |
| July 23, 2025 | 103 | 104 | 104 | 104.5 | 102.5 | 213,278 |
| July 22, 2025 | 103 | 102.5 | 102.5 | 104.5 | 101 | 127,808 |
| July 21, 2025 | 104.5 | 103 | 103 | 104.5 | 102.5 | 78,789 |
| July 18, 2025 | 103.5 | 103.5 | 103.5 | 104.5 | 103 | 60,133 |
| July 17, 2025 | 103 | 103.5 | 103.5 | 104 | 103 | 97,867 |
| July 16, 2025 | 100.5 | 102.5 | 102.5 | 105 | 100.5 | 215,968 |
| July 15, 2025 | 100.5 | 100.5 | 100.5 | 103.5 | 100 | 352,627 |
| July 14, 2025 | 101 | 100.5 | 100.5 | 102.5 | 100 | 153,767 |
| July 11, 2025 | 100.5 | 102 | 102 | 103 | 100.5 | 58,124 |
| July 10, 2025 | 100.5 | 100.5 | 100.5 | 101.5 | 100.5 | 58,412 |
| July 09, 2025 | 102 | 101 | 101 | 102 | 100 | 129,012 |
| July 08, 2025 | 102.5 | 102 | 102 | 103 | 101 | 122,262 |
| July 07, 2025 | 103.5 | 102.5 | 102.5 | 103.5 | 101 | 166,217 |