93.90
+0.4(+0.43%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 94.7 | 94.6 | 94.6 | 95.2 | 94.3 | 135,734 |
| August 14, 2025 | 94.2 | 94.7 | 94.7 | 96 | 93.8 | 241,675 |
| August 13, 2025 | 99.1 | 97.7 | 93.8 | 99.2 | 96.9 | 326,310 |
| August 12, 2025 | 97.4 | 97.8 | 93.9 | 99.2 | 97.4 | 290,329 |
| August 11, 2025 | 97.2 | 96.7 | 92.84 | 97.8 | 96.3 | 184,855 |
| August 08, 2025 | 98.4 | 97.2 | 93.32 | 99 | 97.1 | 147,655 |
| August 07, 2025 | 97.5 | 98.4 | 94.47 | 99 | 97.2 | 290,109 |
| August 06, 2025 | 97.3 | 96 | 92.17 | 97.7 | 95.5 | 295,432 |
| August 05, 2025 | 97.9 | 98.1 | 94.19 | 99.3 | 97.6 | 205,685 |
| August 04, 2025 | 97.4 | 98.7 | 94.76 | 99.1 | 95.4 | 224,555 |
| August 01, 2025 | 92.6 | 97.5 | 93.61 | 98 | 92.2 | 412,381 |
| July 31, 2025 | 95.1 | 94.1 | 94.1 | 95.6 | 90.4 | 1.09M |
| July 30, 2025 | 97.4 | 96.7 | 96.7 | 98 | 96.3 | 170,290 |
| July 29, 2025 | 97.9 | 97.5 | 97.5 | 98 | 96.5 | 168,573 |
| July 28, 2025 | 99.1 | 98.1 | 98.1 | 99.1 | 97.9 | 130,381 |
| July 25, 2025 | 99.6 | 98.3 | 98.3 | 99.6 | 97.6 | 100,570 |
| July 24, 2025 | 97.5 | 99.2 | 99.2 | 99.2 | 96.6 | 298,099 |
| July 23, 2025 | 95.8 | 97.5 | 97.5 | 97.5 | 95.3 | 179,850 |
| July 22, 2025 | 99.5 | 94.4 | 94.4 | 99.9 | 94.4 | 746,771 |
| July 21, 2025 | 100 | 99.3 | 99.3 | 100.5 | 99.3 | 138,054 |
| July 18, 2025 | 102 | 100 | 100 | 102 | 99.8 | 249,926 |
| July 17, 2025 | 100 | 101 | 101 | 102 | 100 | 159,265 |
| July 16, 2025 | 101 | 99.8 | 99.8 | 101 | 99.7 | 179,050 |
| July 15, 2025 | 99 | 101 | 101 | 101.5 | 99 | 187,991 |
| July 14, 2025 | 101.5 | 99 | 99 | 101.5 | 99 | 140,389 |
| July 11, 2025 | 100 | 101.5 | 101.5 | 102 | 100 | 152,902 |
| July 10, 2025 | 99.8 | 100 | 100 | 101.5 | 99.6 | 122,523 |
| July 09, 2025 | 99.9 | 99.8 | 99.8 | 101 | 99.2 | 151,912 |
| July 08, 2025 | 99 | 100.5 | 100.5 | 101 | 98.1 | 250,010 |
| July 07, 2025 | 104.5 | 99.1 | 99.1 | 104.5 | 97.9 | 859,398 |
| July 04, 2025 | 106.5 | 105.5 | 105.5 | 107 | 104.5 | 231,511 |
| July 03, 2025 | 105 | 105.5 | 105.5 | 107 | 104.5 | 123,957 |
| July 02, 2025 | 103.5 | 104.5 | 104.5 | 106 | 103.5 | 147,847 |
| July 01, 2025 | 104.5 | 103.5 | 103.5 | 105.5 | 103.5 | 115,112 |
| June 30, 2025 | 105.5 | 103.5 | 103.5 | 105.5 | 103 | 231,831 |
| June 27, 2025 | 106.5 | 105.5 | 105.5 | 108 | 105 | 195,492 |
| June 26, 2025 | 107.5 | 106.5 | 106.5 | 109 | 106.5 | 203,449 |
| June 25, 2025 | 105.5 | 108 | 108 | 109.5 | 105 | 344,560 |
| June 24, 2025 | 103 | 105 | 105 | 106.5 | 103 | 378,471 |
| June 23, 2025 | 102.5 | 101 | 101 | 103 | 98.6 | 493,006 |
| June 20, 2025 | 105.5 | 104 | 104 | 105.5 | 103 | 446,127 |
| June 19, 2025 | 105.5 | 105 | 105 | 106.5 | 104 | 164,980 |
| June 18, 2025 | 107 | 106.5 | 106.5 | 109.5 | 106 | 164,444 |
| June 17, 2025 | 106.5 | 107 | 107 | 108 | 105 | 274,323 |
| June 16, 2025 | 103 | 106.5 | 106.5 | 108 | 101.5 | 433,944 |
| June 13, 2025 | 108.5 | 104.5 | 104.5 | 108.5 | 104 | 445,382 |
| June 12, 2025 | 105.5 | 109.5 | 109.5 | 110.5 | 105 | 546,543 |
| June 11, 2025 | 104.5 | 105.5 | 105.5 | 106.5 | 103.5 | 488,204 |
| June 10, 2025 | 104.5 | 103 | 103 | 106 | 102 | 633,642 |
| June 09, 2025 | 116.5 | 104 | 104 | 116.5 | 104 | 1.69M |
| June 06, 2025 | 115 | 115.5 | 115.5 | 116 | 113 | 206,821 |
| June 05, 2025 | 117 | 114.5 | 114.5 | 117 | 113 | 520,346 |
| June 04, 2025 | 116 | 117.5 | 117.5 | 121 | 115.5 | 942,185 |
| June 03, 2025 | 113.5 | 116 | 116 | 118.5 | 111.5 | 1.17M |
| June 02, 2025 | 109 | 112.5 | 112.5 | 115 | 107 | 1.05M |
| May 29, 2025 | 105.5 | 111 | 111 | 111 | 105.5 | 460,741 |
| May 28, 2025 | 106.5 | 104.5 | 104.5 | 107 | 104 | 126,926 |
| May 27, 2025 | 106 | 105 | 105 | 107 | 104 | 119,375 |
| May 26, 2025 | 106 | 104.5 | 104.5 | 106 | 103.5 | 174,883 |
| May 23, 2025 | 108 | 106 | 106 | 108.5 | 105.5 | 135,605 |