93.20
+1.4(+1.53%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 92 | 91.8 | 91.8 | 92.7 | 89.3 | 2.12M |
| September 04, 2025 | 91.2 | 91 | 91 | 94 | 90.1 | 3.64M |
| September 03, 2025 | 84 | 90.8 | 90.8 | 91.6 | 83.9 | 2.81M |
| September 02, 2025 | 83.7 | 83.8 | 83.8 | 84.5 | 82.7 | 351,450 |
| September 01, 2025 | 85.6 | 83.3 | 83.3 | 85.9 | 83 | 650,354 |
| August 29, 2025 | 87.7 | 86.2 | 86.2 | 87.7 | 85.3 | 383,308 |
| August 28, 2025 | 88.3 | 87 | 87 | 88.7 | 86.7 | 445,055 |
| August 27, 2025 | 87.1 | 87.8 | 87.8 | 88.3 | 86.7 | 840,816 |
| August 26, 2025 | 86 | 86.5 | 86.5 | 87 | 85.3 | 459,051 |
| August 25, 2025 | 85.2 | 85.8 | 85.8 | 87 | 84.5 | 1.06M |
| August 22, 2025 | 84 | 83.4 | 83.4 | 84 | 82.7 | 316,907 |
| August 21, 2025 | 83 | 83.3 | 83.3 | 84.1 | 83 | 311,127 |
| August 20, 2025 | 83.8 | 82.2 | 82.2 | 83.8 | 82 | 469,743 |
| August 19, 2025 | 85.4 | 83.8 | 83.8 | 85.4 | 83.8 | 378,238 |
| August 18, 2025 | 84.6 | 84.8 | 84.8 | 84.8 | 83.8 | 380,626 |
| August 15, 2025 | 86.5 | 84.9 | 84.9 | 86.5 | 84.1 | 624,979 |
| August 14, 2025 | 83 | 85.7 | 85.7 | 85.7 | 83 | 1.16M |
| August 13, 2025 | 82 | 82.4 | 82.4 | 84.2 | 82 | 1.5M |
| August 12, 2025 | 79.6 | 82 | 82 | 82.1 | 79.6 | 897,261 |
| August 11, 2025 | 80 | 79.6 | 79.6 | 80 | 78.5 | 370,538 |
| August 08, 2025 | 79.8 | 79.6 | 79.6 | 80.6 | 79.3 | 534,402 |
| August 07, 2025 | 80.1 | 79.6 | 79.6 | 80.5 | 79.2 | 467,736 |
| August 06, 2025 | 80.5 | 79.5 | 79.5 | 80.5 | 79.3 | 465,221 |
| August 05, 2025 | 79.9 | 80.4 | 80.4 | 81 | 79.6 | 561,521 |
| August 04, 2025 | 80.4 | 79.4 | 79.4 | 80.4 | 78.8 | 869,552 |
| August 01, 2025 | 80 | 80.8 | 80.8 | 81.3 | 79.1 | 867,441 |
| July 31, 2025 | 82.5 | 81 | 81 | 82.8 | 80.6 | 736,773 |
| July 30, 2025 | 85 | 82.4 | 82.4 | 85 | 80.5 | 1.87M |
| July 29, 2025 | 86.6 | 84.9 | 84.9 | 86.9 | 84.7 | 486,434 |
| July 28, 2025 | 87.6 | 86.8 | 86.8 | 87.6 | 85.4 | 776,857 |
| July 25, 2025 | 87.8 | 87.5 | 87.5 | 87.9 | 86.6 | 472,519 |
| July 24, 2025 | 86.8 | 88 | 88 | 89.5 | 86.3 | 989,223 |
| July 23, 2025 | 87.9 | 87.3 | 87.3 | 88 | 85.9 | 676,697 |
| July 22, 2025 | 89.2 | 87.2 | 87.2 | 90 | 86.5 | 1.81M |
| July 21, 2025 | 86 | 88.1 | 88.1 | 90 | 85.6 | 2.63M |
| July 18, 2025 | 82 | 85.5 | 85.5 | 86.5 | 81.8 | 2.1M |
| July 17, 2025 | 79.1 | 81.2 | 81.2 | 81.8 | 79.1 | 452,309 |
| July 16, 2025 | 77.7 | 79.1 | 79.1 | 81.2 | 77.7 | 524,663 |
| July 15, 2025 | 77.1 | 77.6 | 77.6 | 78 | 76.9 | 176,318 |
| July 14, 2025 | 77.8 | 77.1 | 77.1 | 77.8 | 76.8 | 151,573 |
| July 11, 2025 | 76.6 | 78 | 78 | 78.1 | 76.3 | 392,919 |
| July 10, 2025 | 76.2 | 76.6 | 76.6 | 77.3 | 76 | 204,298 |
| July 09, 2025 | 75.3 | 77 | 77 | 77 | 75 | 191,177 |
| July 08, 2025 | 76.3 | 75.3 | 75.3 | 76.3 | 75.1 | 459,816 |
| July 07, 2025 | 80.5 | 78.8 | 75.61 | 80.6 | 78.5 | 779,404 |
| July 04, 2025 | 81.5 | 79.8 | 76.57 | 81.6 | 79.8 | 478,669 |
| July 03, 2025 | 81.6 | 81.6 | 78.3 | 82.4 | 81.4 | 309,130 |
| July 02, 2025 | 81 | 81.2 | 77.91 | 81.7 | 80.9 | 193,389 |
| July 01, 2025 | 81.8 | 81 | 77.72 | 82.6 | 80.6 | 334,299 |
| June 30, 2025 | 84.6 | 81.4 | 78.1 | 84.6 | 81.3 | 376,722 |
| June 27, 2025 | 83.7 | 84.3 | 80.89 | 84.4 | 83.5 | 241,158 |
| June 26, 2025 | 83.5 | 83.7 | 80.31 | 84.4 | 83.5 | 216,059 |
| June 25, 2025 | 83.8 | 83.3 | 79.93 | 83.8 | 82.9 | 198,668 |
| June 24, 2025 | 81.5 | 83.1 | 83.1 | 83.5 | 81.5 | 228,734 |
| June 23, 2025 | 80.2 | 81 | 81 | 81.7 | 79.2 | 216,709 |
| June 20, 2025 | 82.7 | 82 | 82 | 82.8 | 80.5 | 381,029 |
| June 19, 2025 | 83.5 | 82.7 | 82.7 | 83.6 | 82.6 | 230,270 |
| June 18, 2025 | 84.3 | 84.1 | 84.1 | 84.7 | 84 | 136,844 |
| June 17, 2025 | 84 | 84.6 | 84.6 | 85.4 | 83.9 | 298,117 |
| June 16, 2025 | 83 | 83.7 | 83.7 | 84.2 | 82.5 | 184,773 |