116.50
-3(-2.51%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 119.5 | 116.5 | 116.5 | 119.5 | 116 | 1.58M |
| September 25, 2025 | 123.5 | 119.5 | 119.5 | 124.5 | 119.5 | 2.8M |
| September 24, 2025 | 120.5 | 123.5 | 123.5 | 124.5 | 118.5 | 3.63M |
| September 23, 2025 | 125 | 120.5 | 120.5 | 125.5 | 120 | 2.17M |
| September 22, 2025 | 125.5 | 123 | 123 | 125.5 | 122 | 4.67M |
| September 19, 2025 | 122 | 123.5 | 123.5 | 127 | 120 | 7.72M |
| September 18, 2025 | 117.5 | 122 | 122 | 123 | 117.5 | 4.32M |
| September 17, 2025 | 117 | 117 | 117 | 121 | 117 | 5.21M |
| September 16, 2025 | 117 | 117 | 117 | 118 | 115 | 2.04M |
| September 15, 2025 | 117.5 | 115.5 | 115.5 | 118 | 115 | 2.47M |
| September 12, 2025 | 113 | 115.5 | 115.5 | 118 | 113 | 4.11M |
| September 11, 2025 | 115 | 111.5 | 111.5 | 115 | 111 | 1.29M |
| September 10, 2025 | 113 | 114 | 114 | 114 | 112 | 1.15M |
| September 09, 2025 | 114 | 113.5 | 113.5 | 114.5 | 112.5 | 1.01M |
| September 08, 2025 | 115 | 114 | 114 | 116 | 113.5 | 1.5M |
| September 05, 2025 | 115.5 | 113.5 | 113.5 | 116 | 112.5 | 1.29M |
| September 04, 2025 | 114.5 | 114 | 114 | 115 | 113 | 1.78M |
| September 03, 2025 | 111.5 | 113 | 113 | 113.5 | 111.5 | 1.12M |
| September 02, 2025 | 112.5 | 111 | 111 | 113.5 | 110 | 950,698 |
| September 01, 2025 | 113 | 111.5 | 111.5 | 113.5 | 109.5 | 1.7M |
| August 29, 2025 | 113.5 | 113 | 113 | 114 | 112.5 | 1.96M |
| August 28, 2025 | 113 | 112.5 | 112.5 | 115.5 | 111 | 4.29M |
| August 27, 2025 | 111 | 112 | 112 | 117 | 110.5 | 6.02M |
| August 26, 2025 | 107 | 109.5 | 109.5 | 110 | 107 | 1.43M |
| August 25, 2025 | 107 | 107 | 107 | 108 | 106.5 | 684,515 |
| August 22, 2025 | 106.5 | 105.5 | 105.5 | 107 | 105 | 567,058 |
| August 21, 2025 | 104 | 106.5 | 106.5 | 107 | 104 | 1.26M |
| August 20, 2025 | 104.5 | 103 | 103 | 106 | 102.5 | 1.33M |
| August 19, 2025 | 105 | 104 | 104 | 105.5 | 103.5 | 470,396 |
| August 18, 2025 | 104.5 | 105 | 105 | 106.5 | 104.5 | 1.07M |
| August 15, 2025 | 105 | 104.5 | 104.5 | 105 | 102.5 | 644,823 |
| August 14, 2025 | 104 | 104.5 | 104.5 | 105.5 | 103.5 | 730,676 |
| August 13, 2025 | 105 | 103 | 103 | 106 | 102.5 | 1.33M |
| August 12, 2025 | 101 | 104 | 104 | 104.5 | 101 | 1.13M |
| August 11, 2025 | 100.5 | 100.5 | 100.5 | 101 | 99.7 | 1.19M |
| August 08, 2025 | 101.5 | 101.5 | 101.5 | 103 | 100.5 | 747,002 |
| August 07, 2025 | 102.5 | 101.5 | 101.5 | 103 | 101 | 794,950 |
| August 06, 2025 | 104 | 102 | 102 | 104 | 102 | 852,313 |
| August 05, 2025 | 104.5 | 103.5 | 103.5 | 105 | 103.5 | 891,145 |
| August 04, 2025 | 103 | 103.5 | 103.5 | 104 | 102 | 816,112 |
| August 01, 2025 | 100 | 104 | 104 | 104.5 | 99.5 | 2.17M |
| July 31, 2025 | 106.5 | 102 | 102 | 106.5 | 102 | 3.1M |
| July 30, 2025 | 107 | 106.5 | 106.5 | 107.5 | 102.5 | 6M |
| July 29, 2025 | 110.5 | 112.5 | 112.5 | 115.5 | 110 | 3.17M |
| July 28, 2025 | 110.5 | 110.5 | 110.5 | 111.5 | 109.5 | 378,938 |
| July 25, 2025 | 111 | 110 | 110 | 111.5 | 110 | 477,690 |
| July 24, 2025 | 111 | 111 | 111 | 111.5 | 110 | 490,327 |
| July 23, 2025 | 109.5 | 110.5 | 110.5 | 111 | 109 | 548,690 |
| July 22, 2025 | 111 | 108.5 | 108.5 | 111.5 | 108 | 904,740 |
| July 21, 2025 | 109.5 | 110.5 | 110.5 | 111.5 | 109 | 842,855 |
| July 18, 2025 | 111 | 109 | 109 | 111.5 | 109 | 642,215 |
| July 17, 2025 | 108 | 110.5 | 110.5 | 111 | 108 | 1.06M |
| July 16, 2025 | 108.5 | 108 | 108 | 110 | 108 | 1.23M |
| July 15, 2025 | 105.5 | 108.5 | 108.5 | 109 | 105 | 1.26M |
| July 14, 2025 | 106.5 | 105 | 105 | 107 | 104 | 1.37M |
| July 11, 2025 | 104.5 | 107 | 107 | 107.5 | 104.5 | 1.33M |
| July 10, 2025 | 105 | 104 | 104 | 105.5 | 104 | 333,190 |
| July 09, 2025 | 103 | 104.5 | 104.5 | 105 | 103 | 238,019 |
| July 08, 2025 | 104 | 103 | 103 | 104 | 102.5 | 700,463 |
| July 07, 2025 | 106.5 | 104.5 | 104.5 | 106.5 | 104 | 634,964 |