100.50
+8.7(+9.48%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 94 | 100.5 | 100.5 | 100.5 | 94 | 3.62M |
| January 13, 2026 | 94.5 | 91.8 | 91.8 | 95.6 | 91.1 | 1.72M |
| January 12, 2026 | 92.2 | 93.4 | 93.4 | 94.8 | 91 | 1.33M |
| January 09, 2026 | 90.8 | 91 | 91 | 92.6 | 88.9 | 1.13M |
| January 08, 2026 | 90.5 | 88.3 | 88.3 | 90.5 | 88.2 | 848,756 |
| January 07, 2026 | 91.1 | 90.6 | 90.6 | 92.1 | 89.2 | 816,798 |
| January 06, 2026 | 89.8 | 89.8 | 89.8 | 90.3 | 88.7 | 786,744 |
| January 05, 2026 | 94.7 | 89.6 | 89.6 | 94.7 | 89.3 | 1.6M |
| January 02, 2026 | 92.9 | 94.2 | 94.2 | 95.1 | 92.1 | 967,093 |
| December 31, 2025 | 92 | 92.6 | 92.6 | 95.2 | 92 | 1.12M |
| December 30, 2025 | 93.1 | 91.7 | 91.7 | 93.1 | 91.4 | 739,339 |
| December 29, 2025 | 95.9 | 93.6 | 93.6 | 97.3 | 93.6 | 3M |
| December 26, 2025 | 93.5 | 93.6 | 93.6 | 93.7 | 91.8 | 658,996 |
| December 24, 2025 | 94.4 | 93 | 93 | 95 | 92.5 | 849,120 |
| December 23, 2025 | 96.2 | 93.7 | 93.7 | 96.6 | 92.8 | 2.35M |
| December 22, 2025 | 92 | 95.5 | 95.5 | 96.6 | 91.8 | 2.08M |
| December 19, 2025 | 88.5 | 90.7 | 90.7 | 92.6 | 88.5 | 973,756 |
| December 18, 2025 | 90.6 | 88 | 88 | 90.6 | 87.8 | 294,808 |
| December 17, 2025 | 89.8 | 89.5 | 89.5 | 91.5 | 89.5 | 484,433 |
| December 16, 2025 | 90.6 | 89.7 | 89.7 | 90.6 | 87.7 | 499,593 |
| December 15, 2025 | 86.5 | 90.5 | 90.5 | 91 | 86.5 | 790,738 |
| December 12, 2025 | 89.9 | 87.4 | 87.4 | 89.9 | 86.7 | 577,705 |
| December 11, 2025 | 92.4 | 89 | 89 | 92.4 | 88.7 | 798,585 |
| December 10, 2025 | 88.3 | 91.4 | 91.4 | 92.7 | 88.3 | 1.61M |
| December 09, 2025 | 88.5 | 88 | 88 | 88.8 | 87.2 | 223,385 |
| December 08, 2025 | 87 | 88.3 | 88.3 | 88.4 | 87 | 228,607 |
| December 05, 2025 | 87 | 86.8 | 86.8 | 87.5 | 86.4 | 215,962 |
| December 04, 2025 | 88.9 | 87.1 | 87.1 | 89.8 | 86.8 | 344,146 |
| December 03, 2025 | 88.5 | 88.2 | 88.2 | 91 | 88.1 | 513,742 |
| December 02, 2025 | 87.6 | 88 | 88 | 89 | 87.2 | 370,012 |
| December 01, 2025 | 89.7 | 87.2 | 87.2 | 89.9 | 87.2 | 390,905 |
| November 28, 2025 | 88.5 | 89.6 | 89.6 | 89.6 | 88.1 | 461,881 |
| November 27, 2025 | 87.6 | 88 | 88 | 88.4 | 87.5 | 312,837 |
| November 26, 2025 | 87.5 | 87.3 | 87.3 | 88.8 | 87.1 | 445,149 |
| November 25, 2025 | 85.8 | 87 | 87 | 87.7 | 85.7 | 370,921 |
| November 24, 2025 | 83.6 | 85 | 85 | 85.5 | 83 | 344,430 |
| November 21, 2025 | 86 | 83.3 | 83.3 | 86 | 82.7 | 602,884 |
| November 20, 2025 | 86.1 | 87.7 | 87.7 | 88.2 | 86.1 | 391,972 |
| November 19, 2025 | 86.9 | 84.5 | 84.5 | 87.7 | 83.6 | 649,570 |
| November 18, 2025 | 90.6 | 86.7 | 86.7 | 91.5 | 86.7 | 979,967 |
| November 17, 2025 | 88.7 | 90.2 | 90.2 | 92.2 | 88.2 | 651,489 |
| November 14, 2025 | 90.8 | 88.7 | 88.7 | 91.8 | 88.2 | 795,359 |
| November 13, 2025 | 92.8 | 92.5 | 92.5 | 93.4 | 90.8 | 694,535 |
| November 12, 2025 | 90.7 | 92.7 | 92.7 | 94.3 | 90.7 | 1.07M |
| November 11, 2025 | 90.3 | 90.6 | 90.6 | 91.4 | 90.2 | 448,719 |
| November 10, 2025 | 88.3 | 89.5 | 89.5 | 89.5 | 87.3 | 525,511 |
| November 07, 2025 | 89.8 | 87.3 | 87.3 | 89.8 | 86.2 | 510,514 |
| November 06, 2025 | 89.8 | 89.5 | 89.5 | 89.9 | 88.3 | 362,361 |
| November 05, 2025 | 88 | 88.6 | 88.6 | 90.2 | 87.2 | 501,101 |
| November 04, 2025 | 93.6 | 89.1 | 89.1 | 93.6 | 89.1 | 1.05M |
| November 03, 2025 | 90.7 | 93.5 | 93.5 | 94.3 | 90.7 | 1.76M |
| October 31, 2025 | 88.3 | 89.7 | 89.7 | 91.3 | 88.3 | 471,612 |
| October 30, 2025 | 90.1 | 88.4 | 88.4 | 90.5 | 87.9 | 520,586 |
| October 29, 2025 | 91.3 | 89.9 | 89.9 | 92.5 | 89.8 | 617,663 |
| October 28, 2025 | 91.3 | 91 | 91 | 91.3 | 89.4 | 605,305 |
| October 27, 2025 | 90.2 | 90.8 | 90.8 | 91.8 | 89.3 | 753,857 |
| October 23, 2025 | 90.1 | 89.4 | 89.4 | 91.3 | 88.6 | 611,479 |
| October 22, 2025 | 94.3 | 90.6 | 90.6 | 95.2 | 90.2 | 2.52M |
| October 21, 2025 | 89.3 | 89.4 | 89.4 | 90.4 | 88.9 | 443,564 |
| October 20, 2025 | 88.9 | 88 | 88 | 88.9 | 87.6 | 378,511 |