92.20
+0.2(+0.22%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 91.9 | 92.2 | 92.2 | 92.9 | 91.9 | 65,164 |
| October 16, 2025 | 91.9 | 92 | 92 | 94.5 | 91.8 | 340,892 |
| October 15, 2025 | 93.1 | 91.8 | 91.8 | 95.5 | 91.8 | 1.08M |
| October 14, 2025 | 91.5 | 93 | 93 | 93.5 | 91.5 | 429,671 |
| October 13, 2025 | 88.8 | 91.5 | 91.5 | 91.8 | 86.5 | 493,082 |
| October 09, 2025 | 88.7 | 88.8 | 88.8 | 90 | 88.3 | 385,701 |
| October 08, 2025 | 88.5 | 89.9 | 89.9 | 90.8 | 88.5 | 668,568 |
| October 07, 2025 | 87 | 88 | 88 | 88.6 | 86 | 128,522 |
| October 03, 2025 | 86.5 | 87 | 87 | 87.4 | 86.5 | 94,076 |
| October 02, 2025 | 86.3 | 86.5 | 86.5 | 87 | 86 | 43,354 |
| October 01, 2025 | 86.6 | 86.3 | 86.3 | 86.7 | 86 | 63,863 |
| September 30, 2025 | 86.4 | 86.3 | 86.3 | 86.6 | 85.9 | 81,463 |
| September 26, 2025 | 87.9 | 86.4 | 86.4 | 87.9 | 86.3 | 176,335 |
| September 25, 2025 | 87.4 | 87.9 | 87.9 | 88.8 | 87.4 | 83,850 |
| September 24, 2025 | 87.8 | 87.6 | 87.6 | 88 | 87.6 | 67,527 |
| September 23, 2025 | 88.5 | 87.8 | 87.8 | 88.8 | 87.5 | 126,373 |
| September 22, 2025 | 89 | 88.5 | 88.5 | 89 | 88.3 | 77,840 |
| September 19, 2025 | 88.6 | 88.7 | 88.7 | 88.9 | 88.1 | 142,881 |
| September 18, 2025 | 88.8 | 88.9 | 88.9 | 89.5 | 88.5 | 87,202 |
| September 17, 2025 | 88.5 | 88.1 | 88.1 | 89 | 88.1 | 58,110 |
| September 16, 2025 | 87.2 | 88 | 88 | 88.8 | 87.2 | 143,128 |
| September 15, 2025 | 88.6 | 88.8 | 87.79 | 89.8 | 87.1 | 168,020 |
| September 12, 2025 | 86.9 | 88.6 | 88.6 | 90.5 | 86.4 | 215,338 |
| September 11, 2025 | 90.5 | 86.8 | 86.8 | 90.5 | 86.5 | 869,120 |
| September 10, 2025 | 91.9 | 90.5 | 90.5 | 91.9 | 90.2 | 321,468 |
| September 09, 2025 | 93.5 | 91.7 | 91.7 | 93.6 | 91.7 | 328,850 |
| September 08, 2025 | 93.1 | 93.4 | 93.4 | 93.9 | 93.1 | 79,185 |
| September 05, 2025 | 93.3 | 93.3 | 93.3 | 93.5 | 92.8 | 35,741 |
| September 04, 2025 | 92.8 | 93.2 | 93.2 | 93.7 | 92.6 | 47,167 |
| September 03, 2025 | 93.6 | 92.5 | 92.5 | 93.6 | 92.4 | 51,170 |
| September 02, 2025 | 94.1 | 92.7 | 92.7 | 94.6 | 92.5 | 113,873 |
| September 01, 2025 | 94.1 | 93.2 | 93.2 | 94.7 | 92.6 | 86,532 |
| August 29, 2025 | 93.3 | 93.1 | 93.1 | 93.9 | 92.6 | 85,405 |
| August 28, 2025 | 94.5 | 93.1 | 93.1 | 94.5 | 93.1 | 56,737 |
| August 27, 2025 | 92.2 | 94.3 | 94.3 | 94.7 | 92.2 | 104,427 |
| August 26, 2025 | 92.4 | 92.7 | 92.7 | 93.9 | 92.1 | 71,785 |
| August 25, 2025 | 94.6 | 92.5 | 92.5 | 94.6 | 92.2 | 79,198 |
| August 22, 2025 | 92.7 | 92.3 | 92.3 | 92.7 | 91.8 | 78,111 |
| August 21, 2025 | 94 | 92.9 | 92.9 | 94.9 | 92.9 | 64,435 |
| August 20, 2025 | 93.6 | 92.2 | 92.2 | 93.9 | 91.8 | 237,837 |
| August 19, 2025 | 95.7 | 93.7 | 93.7 | 95.7 | 93.6 | 228,156 |
| August 18, 2025 | 98 | 95.7 | 95.7 | 98.2 | 95.3 | 152,578 |
| August 15, 2025 | 98 | 96.6 | 96.6 | 99.3 | 96.3 | 246,746 |
| August 14, 2025 | 95.9 | 97.7 | 97.7 | 98.3 | 95.9 | 392,608 |
| August 13, 2025 | 92.5 | 95 | 95 | 96 | 92.5 | 205,356 |
| August 12, 2025 | 91.5 | 92 | 92 | 92.3 | 90.6 | 99,410 |
| August 11, 2025 | 93.8 | 91.5 | 91.5 | 93.8 | 91.5 | 207,541 |
| August 08, 2025 | 94.5 | 94.8 | 94.8 | 94.8 | 93.5 | 75,680 |
| August 07, 2025 | 95.1 | 94.2 | 94.2 | 95.1 | 93.6 | 57,455 |
| August 06, 2025 | 94 | 93.6 | 93.6 | 94.1 | 93.4 | 30,453 |
| August 05, 2025 | 94.2 | 94 | 94 | 94.7 | 93.8 | 39,614 |
| August 04, 2025 | 95 | 94 | 94 | 95 | 92.5 | 132,439 |
| August 01, 2025 | 94.2 | 94.6 | 94.6 | 95 | 92 | 85,122 |
| July 31, 2025 | 95.2 | 94.2 | 94.2 | 95.2 | 93.5 | 55,280 |
| July 30, 2025 | 95.3 | 95.1 | 95.1 | 96.6 | 94.7 | 72,082 |
| July 29, 2025 | 96 | 95.3 | 95.3 | 96.2 | 94.6 | 70,502 |
| July 28, 2025 | 96.3 | 95.9 | 95.9 | 96.9 | 95 | 77,751 |
| July 25, 2025 | 96.3 | 95 | 95 | 96.3 | 95 | 57,215 |
| July 24, 2025 | 96.5 | 96 | 96 | 97.2 | 94.1 | 98,352 |
| July 23, 2025 | 91.3 | 96.5 | 96.5 | 97.7 | 91.3 | 331,659 |