103.00
+1.5(+1.48%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 12, 2025 | 101.5 | 102.5 | 102.5 | 103.5 | 101.5 | 207,327 |
| November 11, 2025 | 101.5 | 101.5 | 101.5 | 102 | 101 | 161,560 |
| November 10, 2025 | 101.5 | 101.5 | 101.5 | 102.5 | 100 | 286,557 |
| November 07, 2025 | 98.5 | 100.5 | 100.5 | 101.5 | 98 | 770,458 |
| November 06, 2025 | 94.9 | 97.3 | 97.3 | 97.3 | 93.8 | 181,538 |
| November 05, 2025 | 93.5 | 94 | 94 | 94.5 | 92 | 134,246 |
| November 04, 2025 | 94.6 | 93.5 | 93.5 | 95.7 | 93.3 | 189,628 |
| November 03, 2025 | 94 | 94.4 | 94.4 | 95.2 | 94 | 139,355 |
| October 31, 2025 | 95.2 | 94 | 94 | 95.6 | 93.8 | 380,323 |
| October 30, 2025 | 99.8 | 94.5 | 94.5 | 100 | 94.1 | 742,281 |
| October 29, 2025 | 99.5 | 98.6 | 98.6 | 100 | 98.2 | 198,063 |
| October 28, 2025 | 101 | 99.1 | 99.1 | 101 | 98.9 | 120,239 |
| October 27, 2025 | 98.3 | 100 | 100 | 100 | 97.1 | 291,985 |
| October 23, 2025 | 96.8 | 96.3 | 96.3 | 98 | 96.3 | 96,721 |
| October 22, 2025 | 95 | 97.2 | 97.2 | 98.4 | 95 | 150,963 |
| October 21, 2025 | 95.3 | 94.7 | 94.7 | 95.9 | 94.2 | 160,888 |
| October 20, 2025 | 95.4 | 95.3 | 95.3 | 96.2 | 95.2 | 86,586 |
| October 17, 2025 | 95.5 | 95.4 | 95.4 | 96 | 95.1 | 89,200 |
| October 16, 2025 | 95.4 | 95 | 95 | 95.9 | 94.1 | 83,684 |
| October 15, 2025 | 94.5 | 95 | 95 | 96.4 | 94 | 116,479 |
| October 14, 2025 | 95.4 | 93.7 | 93.7 | 96.6 | 93.5 | 257,097 |
| October 13, 2025 | 95.8 | 95.1 | 95.1 | 95.8 | 93.5 | 410,735 |
| October 09, 2025 | 98.5 | 98 | 98 | 99.4 | 97.5 | 120,068 |
| October 08, 2025 | 99.1 | 97.7 | 97.7 | 99.1 | 97.5 | 179,247 |
| October 07, 2025 | 101 | 99.1 | 99.1 | 102 | 99.1 | 294,093 |
| October 03, 2025 | 101 | 99.5 | 99.5 | 101 | 99.2 | 108,948 |
| October 02, 2025 | 99.8 | 100 | 100 | 101 | 98.5 | 137,842 |
| October 01, 2025 | 99.2 | 98.9 | 98.9 | 99.2 | 98.6 | 48,046 |
| September 30, 2025 | 98 | 98.8 | 98.8 | 99.2 | 98 | 73,059 |
| September 29, 2025 | 97.5 | 97.5 | 97.5 | 97.5 | 97.5 | 0 |
| September 26, 2025 | 99.2 | 97.5 | 97.5 | 99.2 | 96.8 | 169,596 |
| September 25, 2025 | 98.8 | 99 | 99 | 99.5 | 98.1 | 78,301 |
| September 24, 2025 | 98 | 97.9 | 97.9 | 98.8 | 97.3 | 106,226 |
| September 23, 2025 | 99 | 97.6 | 97.6 | 99.2 | 97.6 | 189,287 |
| September 22, 2025 | 98 | 98.7 | 98.7 | 99.1 | 97.3 | 227,271 |
| September 19, 2025 | 101.5 | 97.7 | 97.7 | 101.5 | 97.7 | 700,590 |
| September 18, 2025 | 102 | 102 | 102 | 102.5 | 101.5 | 134,146 |
| September 17, 2025 | 104 | 101.5 | 101.5 | 104.5 | 101.5 | 106,481 |
| September 16, 2025 | 104 | 104 | 104 | 104.5 | 102.5 | 87,499 |
| September 15, 2025 | 103.5 | 103.5 | 103.5 | 104 | 100 | 330,973 |
| September 12, 2025 | 103.5 | 103.5 | 103.5 | 105 | 102.5 | 147,638 |
| September 11, 2025 | 108 | 102.5 | 102.5 | 108 | 102.5 | 337,644 |
| September 10, 2025 | 108 | 107 | 107 | 108.5 | 106 | 315,777 |
| September 09, 2025 | 105 | 106 | 106 | 109.5 | 104 | 822,722 |
| September 08, 2025 | 100.5 | 107 | 107 | 107 | 100.5 | 1.2M |
| September 05, 2025 | 96 | 97.7 | 97.7 | 98.8 | 95.5 | 327,424 |
| September 04, 2025 | 94.8 | 95.3 | 95.3 | 95.6 | 94.7 | 85,229 |
| September 03, 2025 | 95.2 | 94.7 | 94.7 | 95.8 | 94.7 | 105,017 |
| September 02, 2025 | 95 | 94.7 | 94.7 | 95.9 | 94.6 | 119,958 |
| September 01, 2025 | 95.7 | 95 | 95 | 96.7 | 94.6 | 110,324 |
| August 29, 2025 | 98.3 | 96.1 | 96.1 | 98.3 | 96 | 145,284 |
| August 28, 2025 | 98.5 | 97.7 | 97.7 | 98.5 | 97.2 | 130,220 |
| August 27, 2025 | 96.4 | 97.9 | 97.9 | 98.8 | 96.4 | 310,415 |
| August 26, 2025 | 96.3 | 96.5 | 96.5 | 96.7 | 95.2 | 162,665 |
| August 25, 2025 | 95.1 | 96.1 | 96.1 | 97.2 | 95 | 275,812 |
| August 22, 2025 | 93.6 | 94.8 | 94.8 | 94.8 | 93.6 | 121,219 |
| August 21, 2025 | 93 | 94.2 | 94.2 | 94.2 | 93 | 166,376 |
| August 20, 2025 | 92.6 | 92 | 92 | 93.3 | 91.5 | 267,051 |
| August 19, 2025 | 93.7 | 93.3 | 93.3 | 94.3 | 92.7 | 143,387 |
| August 18, 2025 | 95.1 | 93.5 | 93.5 | 95.5 | 93.3 | 198,488 |