93.90
-1(-1.05%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 93 | 94.9 | 94.9 | 95.3 | 92.5 | 904,065 |
| August 15, 2025 | 94.3 | 92.9 | 92.9 | 95.3 | 92.6 | 1.88M |
| August 14, 2025 | 97 | 95.8 | 93.63 | 97 | 95.2 | 1.05M |
| August 13, 2025 | 100 | 96.1 | 93.92 | 100 | 95.1 | 2M |
| August 12, 2025 | 99.7 | 97 | 94.8 | 102 | 96.5 | 4.77M |
| August 11, 2025 | 94.9 | 95.4 | 95.4 | 96.1 | 94.1 | 740,403 |
| August 08, 2025 | 95 | 95.2 | 95.2 | 97.8 | 94.8 | 4.13M |
| August 07, 2025 | 93.6 | 93.6 | 93.6 | 95.7 | 93.2 | 1.36M |
| August 06, 2025 | 93.8 | 92.8 | 92.8 | 94.8 | 92.6 | 728,095 |
| August 05, 2025 | 93.5 | 93.1 | 93.1 | 94 | 92.6 | 711,298 |
| August 04, 2025 | 89.1 | 92.4 | 92.4 | 94.8 | 89.1 | 2.33M |
| August 01, 2025 | 89 | 91.5 | 91.5 | 91.5 | 87.5 | 719,940 |
| July 31, 2025 | 90.9 | 90.7 | 90.7 | 92.1 | 90.6 | 365,138 |
| July 30, 2025 | 91.1 | 90.7 | 90.7 | 92.3 | 90.4 | 438,200 |
| July 29, 2025 | 92.7 | 90.8 | 90.8 | 93.1 | 90.8 | 691,769 |
| July 28, 2025 | 93 | 92.7 | 92.7 | 93.6 | 91.8 | 392,555 |
| July 25, 2025 | 93.6 | 92.6 | 92.6 | 93.9 | 92.3 | 495,937 |
| July 24, 2025 | 92.8 | 93.6 | 93.6 | 95.1 | 92.5 | 1M |
| July 23, 2025 | 91.7 | 92 | 92 | 92.7 | 91.3 | 850,430 |
| July 22, 2025 | 94.1 | 90.8 | 90.8 | 95.3 | 90.7 | 1.8M |
| July 21, 2025 | 94.7 | 94.1 | 94.1 | 95.6 | 94.1 | 613,620 |
| July 18, 2025 | 95.2 | 94.7 | 94.7 | 96.2 | 94.5 | 931,930 |
| July 17, 2025 | 94.4 | 95 | 95 | 95.6 | 93.8 | 858,324 |
| July 16, 2025 | 95 | 94.2 | 94.2 | 95.9 | 94.2 | 1.01M |
| July 15, 2025 | 94.5 | 95 | 95 | 95.4 | 94.3 | 716,106 |
| July 14, 2025 | 95.9 | 94.5 | 94.5 | 95.9 | 94 | 1.42M |
| July 11, 2025 | 95.5 | 96.5 | 96.5 | 98.3 | 95.4 | 2.94M |
| July 10, 2025 | 95.5 | 95.2 | 95.2 | 96.8 | 95.2 | 1.27M |
| July 09, 2025 | 95.4 | 95.3 | 95.3 | 96.3 | 94.5 | 1.33M |
| July 08, 2025 | 94.4 | 94.7 | 94.7 | 96.8 | 93.6 | 2.94M |
| July 07, 2025 | 95.3 | 94 | 94 | 95.8 | 94 | 1.57M |
| July 04, 2025 | 98.5 | 95.6 | 95.6 | 99.7 | 95.1 | 4.24M |
| July 03, 2025 | 101.5 | 97.3 | 97.3 | 102.5 | 97.3 | 7.38M |
| July 02, 2025 | 108.5 | 100.5 | 100.5 | 108.5 | 100 | 20.99M |
| July 01, 2025 | 103.5 | 109 | 109 | 109 | 102 | 9.36M |
| June 30, 2025 | 95.2 | 99.2 | 99.2 | 102 | 94.2 | 6.78M |
| June 27, 2025 | 95.8 | 94.4 | 94.4 | 96.3 | 93.8 | 1.21M |
| June 26, 2025 | 97.5 | 95.2 | 95.2 | 97.5 | 95.2 | 1.56M |
| June 25, 2025 | 100 | 96.7 | 96.7 | 100.5 | 96.6 | 3.45M |
| June 24, 2025 | 95.2 | 97.9 | 97.9 | 99.4 | 94.7 | 4.91M |
| June 23, 2025 | 93.2 | 93.1 | 93.1 | 95.6 | 92.1 | 2.09M |
| June 20, 2025 | 99.6 | 95.2 | 95.2 | 100.5 | 93.7 | 6.02M |
| June 19, 2025 | 101.5 | 99.6 | 99.6 | 105 | 99 | 10.43M |
| June 18, 2025 | 98.5 | 99.5 | 99.5 | 101 | 97.8 | 5.04M |
| June 17, 2025 | 98.5 | 98.5 | 98.5 | 101 | 96.7 | 5.01M |
| June 16, 2025 | 94.8 | 98.3 | 98.3 | 98.5 | 93.4 | 4.74M |
| June 13, 2025 | 97.7 | 95.4 | 95.4 | 97.7 | 95.2 | 2.46M |
| June 12, 2025 | 98.4 | 98.1 | 98.1 | 99.8 | 97.7 | 2.34M |
| June 11, 2025 | 103 | 99 | 99 | 103.5 | 98.3 | 10.09M |
| June 10, 2025 | 96.5 | 101 | 101 | 103.5 | 96.5 | 10.38M |
| June 09, 2025 | 95.3 | 96.5 | 96.5 | 97.8 | 93.3 | 3.11M |
| June 06, 2025 | 94 | 94.7 | 94.7 | 95.2 | 92.9 | 1.18M |
| June 05, 2025 | 95.6 | 93.8 | 93.8 | 96.6 | 93.8 | 2.05M |
| June 04, 2025 | 93.5 | 94.6 | 94.6 | 97 | 93.2 | 4.7M |
| June 03, 2025 | 93.5 | 91.8 | 91.8 | 94.5 | 91.3 | 2.86M |
| June 02, 2025 | 94.2 | 92.6 | 92.6 | 94.6 | 91.7 | 2.91M |
| May 29, 2025 | 102.5 | 94.6 | 94.6 | 103 | 94.6 | 11.13M |
| May 28, 2025 | 103 | 100.5 | 100.5 | 108 | 97.5 | 20.56M |
| May 27, 2025 | 95.4 | 100.5 | 100.5 | 104.5 | 95.4 | 13.86M |
| May 26, 2025 | 94.3 | 95.2 | 95.2 | 95.4 | 93.2 | 2.2M |