104.00
+0.5(+0.48%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 104.5 | 103.5 | 103.5 | 105 | 103.5 | 407,246 |
| September 04, 2025 | 105.5 | 104 | 104 | 106 | 104 | 877,446 |
| September 03, 2025 | 104 | 105 | 105 | 105.5 | 103 | 872,133 |
| September 02, 2025 | 104 | 103 | 103 | 104 | 101.5 | 804,661 |
| September 01, 2025 | 106 | 103 | 103 | 106.5 | 103 | 1.43M |
| August 29, 2025 | 106 | 105.5 | 105.5 | 106.5 | 104.5 | 865,529 |
| August 28, 2025 | 106 | 105.5 | 105.5 | 107 | 105.5 | 969,436 |
| August 27, 2025 | 106.5 | 106.5 | 106.5 | 107 | 105 | 1.19M |
| August 26, 2025 | 102.5 | 106.5 | 106.5 | 107 | 102.5 | 3M |
| August 25, 2025 | 102 | 102.5 | 102.5 | 104 | 101.5 | 642,484 |
| August 22, 2025 | 102 | 100.5 | 100.5 | 102 | 100.5 | 470,510 |
| August 21, 2025 | 101 | 102 | 102 | 103 | 101 | 616,974 |
| August 20, 2025 | 103.5 | 100.5 | 100.5 | 104 | 100.5 | 1.66M |
| August 19, 2025 | 104 | 104 | 104 | 106 | 102 | 1.33M |
| August 18, 2025 | 105 | 104 | 104 | 106 | 103.5 | 982,153 |
| August 15, 2025 | 104.5 | 105 | 105 | 106 | 104 | 1.1M |
| August 14, 2025 | 105.5 | 104 | 104 | 105.5 | 103.5 | 1.33M |
| August 13, 2025 | 105.5 | 105 | 105 | 107 | 103.5 | 1.92M |
| August 12, 2025 | 103 | 105 | 105 | 105.5 | 102.5 | 1.93M |
| August 11, 2025 | 104 | 103 | 103 | 104 | 102.5 | 1.45M |
| August 08, 2025 | 104 | 103 | 103 | 104.5 | 103 | 1.38M |
| August 07, 2025 | 105.5 | 104 | 104 | 106.5 | 102.5 | 2.44M |
| August 06, 2025 | 104 | 104 | 104 | 104 | 101 | 2.78M |
| August 05, 2025 | 104 | 104 | 104 | 105 | 103.5 | 3.92M |
| August 04, 2025 | 112 | 103.5 | 103.5 | 113 | 103.5 | 15.27M |
| August 01, 2025 | 99.8 | 110.5 | 110.5 | 110.5 | 99.2 | 7.21M |
| July 31, 2025 | 101.5 | 100.5 | 100.5 | 103 | 100 | 3.27M |
| July 30, 2025 | 103 | 100 | 100 | 103.5 | 98.9 | 4.15M |
| July 29, 2025 | 98.3 | 99.2 | 99.2 | 100.5 | 98 | 1.77M |
| July 28, 2025 | 97.5 | 98.8 | 98.8 | 99.5 | 97.5 | 1.35M |
| July 25, 2025 | 96.6 | 97.4 | 97.4 | 98.6 | 96.4 | 1.07M |
| July 24, 2025 | 95.5 | 96.9 | 96.9 | 97 | 95.4 | 1.09M |
| July 23, 2025 | 93.8 | 95.4 | 95.4 | 96.3 | 93.8 | 1.27M |
| July 22, 2025 | 96.8 | 93.2 | 93.2 | 97 | 93 | 1.71M |
| July 21, 2025 | 95.4 | 96.8 | 96.8 | 97.1 | 95.4 | 1.02M |
| July 18, 2025 | 95.4 | 95.4 | 95.4 | 95.9 | 95.1 | 471,689 |
| July 17, 2025 | 93.4 | 95.4 | 95.4 | 95.4 | 93 | 997,539 |
| July 16, 2025 | 93.5 | 93.4 | 93.4 | 94.7 | 93 | 1.3M |
| July 15, 2025 | 93.4 | 93.1 | 93.1 | 94.2 | 92.6 | 1.81M |
| July 14, 2025 | 96.4 | 93 | 93 | 96.4 | 93 | 2M |
| July 11, 2025 | 96.4 | 96.1 | 96.1 | 96.6 | 95.4 | 864,353 |
| July 10, 2025 | 98.3 | 96.3 | 96.3 | 99.7 | 96.3 | 1.52M |
| July 09, 2025 | 97.7 | 98.8 | 98.8 | 99.5 | 97.1 | 2.43M |
| July 08, 2025 | 97 | 97.7 | 97.7 | 97.8 | 95.6 | 1.37M |
| July 07, 2025 | 97.2 | 96.9 | 96.9 | 97.4 | 94.4 | 1.92M |
| July 04, 2025 | 101 | 96.3 | 96.3 | 101.5 | 96.3 | 2.57M |
| July 03, 2025 | 96.5 | 100 | 100 | 100 | 96.2 | 3.92M |
| July 02, 2025 | 94.3 | 95.7 | 95.7 | 96.5 | 92.4 | 3.44M |
| July 01, 2025 | 95.6 | 94.3 | 94.3 | 96.4 | 94.1 | 2.8M |
| June 30, 2025 | 99.5 | 95 | 95 | 99.6 | 95 | 4M |
| June 27, 2025 | 100 | 98.6 | 98.6 | 101 | 98.6 | 2.23M |
| June 26, 2025 | 101 | 100 | 100 | 103 | 99.6 | 2.66M |
| June 25, 2025 | 100.5 | 100 | 100 | 102 | 99.9 | 2.21M |
| June 24, 2025 | 98 | 100.5 | 100.5 | 102 | 98 | 3.59M |
| June 23, 2025 | 95.2 | 97.3 | 97.3 | 97.3 | 94.3 | 1.91M |
| June 20, 2025 | 95.8 | 96.3 | 96.3 | 97.4 | 95.6 | 2.72M |
| June 19, 2025 | 96.3 | 95.9 | 95.9 | 96.9 | 95.2 | 2.93M |
| June 18, 2025 | 96.5 | 96.3 | 96.3 | 98 | 94.1 | 4.52M |
| June 17, 2025 | 97.2 | 96.5 | 96.5 | 98.2 | 95 | 3.56M |
| June 16, 2025 | 96.3 | 96.9 | 96.9 | 97.3 | 95.3 | 1.18M |