119.50
+1(+0.84%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 119 | 119.5 | 119.5 | 119.5 | 117 | 530,486 |
| October 16, 2025 | 121.5 | 118.5 | 118.5 | 123 | 116.5 | 2.1M |
| October 15, 2025 | 117 | 123 | 123 | 123 | 116.5 | 2.89M |
| October 14, 2025 | 119 | 116 | 116 | 120.5 | 116 | 1.49M |
| October 13, 2025 | 116 | 118 | 118 | 119.5 | 115.5 | 1.59M |
| October 09, 2025 | 122 | 120 | 120 | 125 | 120 | 2.95M |
| October 08, 2025 | 117.5 | 123.5 | 123.5 | 124.5 | 116 | 2.84M |
| October 07, 2025 | 115 | 117 | 117 | 118 | 114.5 | 1.54M |
| October 03, 2025 | 114 | 116.5 | 116.5 | 119 | 110.5 | 6.48M |
| October 02, 2025 | 103 | 112 | 112 | 112 | 103 | 4.25M |
| October 01, 2025 | 103 | 102 | 102 | 103 | 101.5 | 229,156 |
| September 30, 2025 | 103 | 102 | 102 | 103.5 | 101 | 441,707 |
| September 26, 2025 | 103 | 104 | 104 | 104 | 100.5 | 902,180 |
| September 25, 2025 | 103.5 | 103 | 103 | 105 | 102.5 | 435,722 |
| September 24, 2025 | 105.5 | 103.5 | 103.5 | 106 | 103 | 692,002 |
| September 23, 2025 | 108 | 104.5 | 104.5 | 108 | 104 | 1.41M |
| September 22, 2025 | 106.5 | 107.5 | 107.5 | 109 | 105 | 902,336 |
| September 19, 2025 | 105.5 | 106 | 106 | 107.5 | 105 | 1.45M |
| September 18, 2025 | 101 | 104 | 104 | 106.5 | 101 | 2.08M |
| September 17, 2025 | 100 | 100.5 | 100.5 | 103 | 100 | 729,142 |
| September 16, 2025 | 100 | 99.5 | 99.5 | 100.5 | 99.5 | 254,302 |
| September 15, 2025 | 100 | 99.5 | 99.5 | 100 | 99.1 | 241,851 |
| September 12, 2025 | 100 | 99.9 | 99.9 | 101 | 98.9 | 429,076 |
| September 11, 2025 | 100.5 | 98.2 | 98.2 | 100.5 | 98 | 1.56M |
| September 10, 2025 | 102 | 100.5 | 100.5 | 102 | 100.5 | 575,850 |
| September 09, 2025 | 102.5 | 103.5 | 103.5 | 103.5 | 99.9 | 878,699 |
| September 08, 2025 | 101.5 | 101.5 | 101.5 | 102 | 99.3 | 1.83M |
| September 05, 2025 | 103 | 103 | 103 | 103 | 100.5 | 860,793 |
| September 04, 2025 | 100 | 101.5 | 101.5 | 103.5 | 100 | 886,174 |
| September 03, 2025 | 100 | 100 | 100 | 101 | 99.8 | 931,747 |
| September 02, 2025 | 102 | 100.5 | 100.5 | 103 | 100 | 1.04M |
| September 01, 2025 | 104.5 | 102 | 102 | 104.5 | 101.5 | 737,036 |
| August 29, 2025 | 106 | 104.5 | 104.5 | 106.5 | 104.5 | 377,734 |
| August 28, 2025 | 105 | 105.5 | 105.5 | 107.5 | 104.5 | 745,338 |
| August 27, 2025 | 103.5 | 105 | 105 | 105.5 | 103.5 | 545,801 |
| August 26, 2025 | 104 | 103.5 | 103.5 | 104 | 102 | 606,260 |
| August 25, 2025 | 104 | 104.5 | 104.5 | 105 | 104 | 316,865 |
| August 22, 2025 | 104.5 | 103 | 103 | 105 | 103 | 358,665 |
| August 21, 2025 | 104.5 | 104.5 | 104.5 | 105.5 | 104 | 268,251 |
| August 20, 2025 | 104.5 | 104.5 | 104.5 | 105 | 102 | 999,836 |
| August 19, 2025 | 106.5 | 104 | 104 | 106.5 | 103.5 | 1.16M |
| August 18, 2025 | 111 | 106.5 | 106.5 | 111 | 105.5 | 1.62M |
| August 15, 2025 | 110 | 110.5 | 110.5 | 111 | 108 | 869,243 |
| August 14, 2025 | 110 | 108.5 | 108.5 | 113 | 108.5 | 1.51M |
| August 13, 2025 | 109 | 109 | 109 | 111 | 108 | 829,719 |
| August 12, 2025 | 112 | 108.5 | 108.5 | 112.5 | 108 | 2.09M |
| August 11, 2025 | 112.5 | 112 | 112 | 113.5 | 110.5 | 859,050 |
| August 08, 2025 | 108.5 | 111.5 | 111.5 | 113 | 105.5 | 1.99M |
| August 07, 2025 | 108.5 | 107 | 107 | 109.5 | 106.5 | 1.17M |
| August 06, 2025 | 105.5 | 107 | 107 | 108 | 105 | 1.15M |
| August 05, 2025 | 105.5 | 105.5 | 105.5 | 106 | 104 | 1.2M |
| August 04, 2025 | 101 | 104 | 104 | 104.5 | 100 | 837,431 |
| August 01, 2025 | 100.5 | 101.5 | 101.5 | 102 | 99.5 | 283,679 |
| July 31, 2025 | 102 | 101 | 101 | 102.5 | 101 | 481,591 |
| July 30, 2025 | 101.5 | 102 | 102 | 103 | 101.5 | 350,332 |
| July 29, 2025 | 102 | 101.5 | 101.5 | 103 | 100 | 883,646 |
| July 28, 2025 | 104 | 102 | 102 | 104 | 102 | 798,050 |
| July 25, 2025 | 103.5 | 103 | 103 | 105 | 102.5 | 618,514 |
| July 24, 2025 | 106 | 103 | 103 | 106 | 102.5 | 1.12M |
| July 23, 2025 | 105 | 105 | 105 | 106 | 104.5 | 1.01M |