103.00
+1.5(+1.48%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 12, 2025 | 103 | 103.5 | 103.5 | 103.5 | 102.5 | 453,136 |
| November 11, 2025 | 100.5 | 101.5 | 101.5 | 103 | 100.5 | 641,462 |
| November 10, 2025 | 99.5 | 99 | 99 | 99.7 | 98.8 | 65,452 |
| November 07, 2025 | 99.9 | 99.4 | 99.4 | 100 | 99.4 | 70,987 |
| November 06, 2025 | 98.6 | 99.9 | 99.9 | 100 | 98.6 | 96,746 |
| November 05, 2025 | 98 | 98.2 | 98.2 | 98.6 | 97.2 | 155,305 |
| November 04, 2025 | 99.7 | 98.6 | 98.6 | 99.8 | 98.6 | 85,527 |
| November 03, 2025 | 99.8 | 99.6 | 99.6 | 99.8 | 98.9 | 90,975 |
| October 31, 2025 | 101 | 99.1 | 99.1 | 101 | 99.1 | 95,270 |
| October 30, 2025 | 99.5 | 100 | 100 | 101 | 99.5 | 201,893 |
| October 29, 2025 | 98.5 | 99.3 | 99.3 | 99.8 | 98.5 | 103,503 |
| October 28, 2025 | 99.9 | 98.5 | 98.5 | 99.9 | 98.5 | 189,226 |
| October 27, 2025 | 101 | 99.5 | 99.5 | 101 | 99.3 | 172,505 |
| October 23, 2025 | 100 | 100 | 100 | 100.5 | 99.6 | 127,217 |
| October 22, 2025 | 100 | 100.5 | 100.5 | 101 | 100 | 73,939 |
| October 21, 2025 | 100.5 | 100 | 100 | 100.5 | 100 | 84,250 |
| October 20, 2025 | 101 | 100.5 | 100.5 | 101.5 | 100 | 46,924 |
| October 17, 2025 | 100 | 100.5 | 100.5 | 100.5 | 99.9 | 63,475 |
| October 16, 2025 | 99.9 | 100 | 100 | 101 | 99.8 | 200,725 |
| October 15, 2025 | 100 | 99.8 | 99.8 | 100.5 | 99.5 | 142,237 |
| October 14, 2025 | 101.5 | 99.3 | 99.3 | 102 | 99.3 | 219,932 |
| October 13, 2025 | 99.2 | 100.5 | 100.5 | 101.5 | 98.6 | 358,077 |
| October 09, 2025 | 103 | 102 | 102 | 103 | 102 | 88,824 |
| October 08, 2025 | 103 | 102.5 | 102.5 | 103 | 102.5 | 50,726 |
| October 07, 2025 | 102 | 102 | 102 | 103 | 101 | 121,069 |
| October 03, 2025 | 101.5 | 101.5 | 101.5 | 102.5 | 101.5 | 98,274 |
| October 02, 2025 | 102.5 | 101.5 | 101.5 | 102.5 | 101.5 | 70,045 |
| October 01, 2025 | 103 | 102.5 | 102.5 | 103 | 102 | 187,398 |
| September 30, 2025 | 103 | 103 | 103 | 103.5 | 102 | 115,558 |
| September 26, 2025 | 103.5 | 102 | 102 | 103.5 | 101.5 | 355,818 |
| September 25, 2025 | 104.5 | 104 | 104 | 105.5 | 104 | 167,813 |
| September 24, 2025 | 105 | 105 | 105 | 105 | 104 | 77,162 |
| September 23, 2025 | 105 | 104.5 | 104.5 | 105 | 104.5 | 134,445 |
| September 22, 2025 | 105 | 105 | 105 | 105 | 104 | 138,200 |
| September 19, 2025 | 104 | 104.5 | 104.5 | 105 | 103.5 | 137,350 |
| September 18, 2025 | 104.5 | 104 | 104 | 105 | 104 | 140,200 |
| September 17, 2025 | 104.5 | 104 | 104 | 105 | 104 | 76,218 |
| September 16, 2025 | 104.5 | 105.5 | 105.5 | 105.5 | 104 | 166,146 |
| September 15, 2025 | 105 | 104.5 | 104.5 | 106 | 104.5 | 106,020 |
| September 12, 2025 | 105 | 105 | 105 | 106 | 105 | 165,503 |
| September 11, 2025 | 108.5 | 105 | 105 | 108.5 | 105 | 965,110 |
| September 10, 2025 | 112 | 111 | 111 | 112 | 110.5 | 241,948 |
| September 09, 2025 | 111 | 112 | 112 | 112 | 110 | 225,450 |
| September 08, 2025 | 111 | 111 | 111 | 111.5 | 110 | 201,809 |
| September 05, 2025 | 113.5 | 111 | 111 | 113.5 | 111 | 308,103 |
| September 04, 2025 | 114 | 113 | 113 | 114 | 112.5 | 302,373 |
| September 03, 2025 | 112 | 113 | 113 | 113.5 | 112 | 238,095 |
| September 02, 2025 | 112 | 112 | 112 | 113.5 | 111 | 343,098 |
| September 01, 2025 | 114.5 | 111 | 111 | 114.5 | 110.5 | 428,239 |
| August 29, 2025 | 114.5 | 114.5 | 114.5 | 115 | 113 | 457,364 |
| August 28, 2025 | 112.5 | 113.5 | 113.5 | 114 | 112 | 318,142 |
| August 27, 2025 | 112.5 | 112.5 | 112.5 | 115.5 | 112.5 | 899,730 |
| August 26, 2025 | 110 | 111.5 | 111.5 | 111.5 | 110 | 291,826 |
| August 25, 2025 | 112 | 110 | 110 | 112 | 110 | 251,460 |
| August 22, 2025 | 111.5 | 110.5 | 110.5 | 112 | 110.5 | 325,803 |
| August 21, 2025 | 109.5 | 111 | 111 | 112.5 | 109.5 | 472,177 |
| August 20, 2025 | 110.5 | 109 | 109 | 110.5 | 108 | 426,756 |
| August 19, 2025 | 110.5 | 111 | 111 | 111.5 | 110 | 373,474 |
| August 18, 2025 | 109 | 110.5 | 110.5 | 113 | 109 | 844,070 |
| August 15, 2025 | 111 | 108.5 | 108.5 | 111 | 108 | 476,575 |