114.00
-1.5(-1.30%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 116 | 115.5 | 115.5 | 117 | 115 | 435,431 |
| August 15, 2025 | 116.5 | 114.5 | 114.5 | 117 | 114.5 | 602,797 |
| August 14, 2025 | 117 | 116 | 116 | 117 | 115.5 | 403,133 |
| August 13, 2025 | 117.5 | 116 | 116 | 117.5 | 115 | 935,886 |
| August 12, 2025 | 115.5 | 116.5 | 116.5 | 117.5 | 114.5 | 1.17M |
| August 11, 2025 | 113.5 | 115 | 115 | 115.5 | 113 | 633,142 |
| August 08, 2025 | 114 | 113.5 | 113.5 | 114.5 | 113.5 | 477,765 |
| August 07, 2025 | 116 | 113.5 | 113.5 | 117.5 | 113.5 | 1.19M |
| August 06, 2025 | 112.5 | 111.5 | 111.5 | 113.5 | 111.5 | 466,950 |
| August 05, 2025 | 111.5 | 112.5 | 112.5 | 113.5 | 111 | 754,376 |
| August 04, 2025 | 111 | 111 | 111 | 111.5 | 109 | 391,953 |
| August 01, 2025 | 108 | 111 | 111 | 111.5 | 107 | 479,156 |
| July 31, 2025 | 110 | 109.5 | 109.5 | 110.5 | 109 | 345,840 |
| July 30, 2025 | 110 | 110 | 110 | 110.5 | 109 | 252,556 |
| July 29, 2025 | 111 | 110 | 110 | 111 | 109 | 323,653 |
| July 28, 2025 | 110.5 | 111 | 111 | 112 | 110 | 367,616 |
| July 25, 2025 | 110 | 110.5 | 110.5 | 111 | 109.5 | 308,692 |
| July 24, 2025 | 111.5 | 110.5 | 110.5 | 112 | 109.5 | 509,029 |
| July 23, 2025 | 110 | 111.5 | 111.5 | 112 | 110 | 490,121 |
| July 22, 2025 | 112 | 109.5 | 109.5 | 112 | 109 | 723,887 |
| July 21, 2025 | 114 | 112 | 112 | 114.5 | 112 | 382,807 |
| July 18, 2025 | 115 | 114 | 114 | 115.5 | 113.5 | 454,198 |
| July 17, 2025 | 111.5 | 114.5 | 114.5 | 114.5 | 111.5 | 1.02M |
| July 16, 2025 | 111 | 111 | 111 | 112.5 | 110.5 | 551,980 |
| July 15, 2025 | 111.5 | 110.5 | 110.5 | 112 | 110 | 440,021 |
| July 14, 2025 | 112 | 111.5 | 111.5 | 113 | 111.5 | 703,167 |
| July 11, 2025 | 108.5 | 111.5 | 111.5 | 112 | 108.5 | 1.29M |
| July 10, 2025 | 108.5 | 108 | 108 | 109.5 | 107.5 | 1.02M |
| July 09, 2025 | 106 | 107.5 | 107.5 | 107.5 | 105.5 | 364,269 |
| July 08, 2025 | 106.5 | 106 | 106 | 107.5 | 106 | 346,414 |
| July 07, 2025 | 106 | 106.5 | 106.5 | 106.5 | 104.5 | 234,831 |
| July 04, 2025 | 106.5 | 106 | 106 | 108 | 106 | 503,403 |
| July 03, 2025 | 106 | 106.5 | 106.5 | 107.5 | 106 | 284,431 |
| July 02, 2025 | 106.5 | 106.5 | 106.5 | 108 | 106.5 | 337,431 |
| July 01, 2025 | 105 | 106.5 | 106.5 | 107 | 105 | 508,356 |
| June 30, 2025 | 106 | 104.5 | 104.5 | 106.5 | 104.5 | 440,120 |
| June 27, 2025 | 104.5 | 106 | 106 | 107 | 104 | 819,002 |
| June 26, 2025 | 104.5 | 104.5 | 104.5 | 105.5 | 103.5 | 876,466 |
| June 25, 2025 | 104.5 | 104 | 104 | 104.5 | 103.5 | 647,712 |
| June 24, 2025 | 104.5 | 104 | 104 | 105.5 | 103 | 1.43M |
| June 23, 2025 | 109.5 | 109 | 103.8 | 109.5 | 107.5 | 1.36M |
| June 20, 2025 | 113.5 | 110 | 110 | 113.5 | 109 | 1.84M |
| June 19, 2025 | 115.5 | 113.5 | 113.5 | 116 | 113.5 | 778,518 |
| June 18, 2025 | 117 | 116 | 116 | 117.5 | 116 | 353,268 |
| June 17, 2025 | 115.5 | 117 | 117 | 117.5 | 115.5 | 724,289 |
| June 16, 2025 | 114 | 114.5 | 114.5 | 115 | 113 | 310,006 |
| June 13, 2025 | 116 | 114 | 114 | 116 | 114 | 527,599 |
| June 12, 2025 | 116.5 | 116.5 | 116.5 | 117.5 | 116 | 473,103 |
| June 11, 2025 | 115.5 | 116 | 116 | 116.5 | 115 | 271,957 |
| June 10, 2025 | 115 | 115.5 | 115.5 | 116.5 | 114 | 425,519 |
| June 09, 2025 | 116 | 114 | 114 | 116 | 114 | 442,360 |
| June 06, 2025 | 115 | 115 | 115 | 116 | 114.5 | 277,709 |
| June 05, 2025 | 116.5 | 115 | 115 | 116.5 | 114.5 | 366,933 |
| June 04, 2025 | 115.5 | 116 | 116 | 116.5 | 115 | 741,874 |
| June 03, 2025 | 115 | 114 | 114 | 115.5 | 113.5 | 322,058 |
| June 02, 2025 | 116.5 | 114 | 114 | 116.5 | 113.5 | 692,015 |
| May 29, 2025 | 117.5 | 116.5 | 116.5 | 118 | 116 | 612,371 |
| May 28, 2025 | 117.5 | 116 | 116 | 117.5 | 116 | 210,252 |
| May 27, 2025 | 117 | 116 | 116 | 118.5 | 116 | 361,043 |
| May 26, 2025 | 117 | 116.5 | 116.5 | 117 | 116 | 272,660 |