116.50
+2.5(+2.19%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 114.5 | 114 | 114 | 119 | 113.5 | 3.26M |
| September 04, 2025 | 112.5 | 109.5 | 109.5 | 112.5 | 109 | 476,140 |
| September 03, 2025 | 108.5 | 111 | 111 | 111 | 108.5 | 621,780 |
| September 02, 2025 | 109 | 108.5 | 108.5 | 109 | 107 | 426,667 |
| September 01, 2025 | 112 | 108.5 | 108.5 | 112 | 108 | 729,042 |
| August 29, 2025 | 112 | 112 | 112 | 113.5 | 110.5 | 1.19M |
| August 28, 2025 | 108.5 | 112 | 112 | 112 | 108 | 1.25M |
| August 27, 2025 | 109 | 108 | 108 | 110 | 107.5 | 675,865 |
| August 26, 2025 | 109 | 108 | 108 | 109 | 107.5 | 490,797 |
| August 25, 2025 | 108.5 | 108.5 | 108.5 | 109 | 107.5 | 493,588 |
| August 22, 2025 | 109.5 | 107 | 107 | 109.5 | 105 | 959,095 |
| August 21, 2025 | 110 | 109.5 | 109.5 | 111 | 108 | 717,645 |
| August 20, 2025 | 108 | 109 | 109 | 109.5 | 107.5 | 1.06M |
| August 19, 2025 | 116 | 108.5 | 108.5 | 116 | 107.5 | 3.24M |
| August 18, 2025 | 114 | 116.5 | 116.5 | 116.5 | 114 | 1.58M |
| August 15, 2025 | 117 | 112.5 | 112.5 | 118.5 | 112 | 2.61M |
| August 14, 2025 | 112.5 | 112 | 112 | 113.5 | 108.5 | 1.38M |
| August 13, 2025 | 117 | 112 | 112 | 117.5 | 112 | 2.49M |
| August 12, 2025 | 114 | 113 | 113 | 117.5 | 111 | 4.63M |
| August 11, 2025 | 101 | 109.5 | 109.5 | 109.5 | 101 | 4.06M |
| August 08, 2025 | 98 | 99.8 | 99.8 | 99.8 | 97.6 | 659,620 |
| August 07, 2025 | 96.7 | 98 | 98 | 99 | 94.8 | 1.05M |
| August 06, 2025 | 95.8 | 96.6 | 96.6 | 97.5 | 95.5 | 770,063 |
| August 05, 2025 | 95.2 | 94.8 | 94.8 | 95.9 | 94.6 | 514,382 |
| August 04, 2025 | 93.9 | 94.5 | 94.5 | 95.2 | 93.3 | 415,776 |
| August 01, 2025 | 89.5 | 94.6 | 94.6 | 94.9 | 89.3 | 1.34M |
| July 31, 2025 | 91.4 | 91 | 91 | 92.8 | 89.8 | 845,761 |
| July 30, 2025 | 88 | 91 | 91 | 91.1 | 87.2 | 812,323 |
| July 29, 2025 | 88.5 | 87.5 | 87.5 | 88.5 | 86.4 | 172,369 |
| July 28, 2025 | 86.9 | 87.8 | 87.8 | 88.5 | 86.5 | 162,781 |
| July 25, 2025 | 86.4 | 86.2 | 86.2 | 87 | 86 | 209,844 |
| July 24, 2025 | 87.6 | 86.8 | 86.8 | 88.4 | 86.5 | 148,592 |
| July 23, 2025 | 86 | 87.5 | 87.5 | 88.1 | 86 | 293,860 |
| July 22, 2025 | 88.2 | 85.7 | 85.7 | 88.2 | 85.6 | 399,474 |
| July 21, 2025 | 87.9 | 88 | 88 | 88.6 | 86.6 | 333,601 |
| July 18, 2025 | 89.5 | 87.7 | 87.7 | 89.5 | 87.5 | 338,978 |
| July 17, 2025 | 87.9 | 88.7 | 88.7 | 89.5 | 87.9 | 319,580 |
| July 16, 2025 | 88.5 | 87.8 | 87.8 | 89 | 87.8 | 297,951 |
| July 15, 2025 | 88.4 | 88.3 | 88.3 | 89 | 88.3 | 164,715 |
| July 14, 2025 | 89.9 | 88.2 | 88.2 | 90.2 | 88.2 | 388,626 |
| July 11, 2025 | 89.5 | 89.9 | 89.9 | 91 | 89.1 | 874,831 |
| July 10, 2025 | 84.9 | 89.1 | 89.1 | 90.5 | 84.9 | 1.47M |
| July 09, 2025 | 82.8 | 85.4 | 85.4 | 85.4 | 82.8 | 372,509 |
| July 08, 2025 | 84.3 | 82.7 | 82.7 | 84.3 | 82.2 | 186,449 |
| July 07, 2025 | 84.6 | 84.3 | 84.3 | 85.2 | 82.6 | 259,299 |
| July 04, 2025 | 84.9 | 83.2 | 83.2 | 85.2 | 82.9 | 351,293 |
| July 03, 2025 | 82.9 | 85.4 | 85.4 | 86.5 | 82.9 | 598,790 |
| July 02, 2025 | 82 | 82.3 | 82.3 | 83 | 81.6 | 227,887 |
| July 01, 2025 | 82.9 | 81.7 | 81.7 | 83.3 | 81.5 | 198,558 |
| June 30, 2025 | 84.8 | 82.3 | 82.3 | 85 | 82.3 | 238,137 |
| June 27, 2025 | 83.8 | 84.3 | 84.3 | 84.4 | 83.5 | 236,444 |
| June 26, 2025 | 86.1 | 83.6 | 83.6 | 86.1 | 83.6 | 230,636 |
| June 25, 2025 | 83.4 | 85.6 | 85.6 | 85.8 | 83.3 | 566,796 |
| June 24, 2025 | 82.2 | 82.8 | 82.8 | 83.3 | 82 | 204,197 |
| June 23, 2025 | 80.9 | 81.4 | 81.4 | 81.5 | 79.8 | 349,534 |
| June 20, 2025 | 83.2 | 81.9 | 81.9 | 83.2 | 80.7 | 467,182 |
| June 19, 2025 | 84.8 | 83.2 | 83.2 | 84.8 | 83 | 235,172 |
| June 18, 2025 | 84.6 | 84.8 | 84.8 | 85 | 84.1 | 141,227 |
| June 17, 2025 | 85.1 | 84.5 | 84.5 | 85.8 | 84.2 | 255,668 |
| June 16, 2025 | 84.1 | 84.3 | 84.3 | 84.6 | 83.4 | 212,835 |