95.60
-4.4(-4.40%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 99 | 95.6 | 95.6 | 99 | 95.5 | 711,121 |
| September 25, 2025 | 98.1 | 100 | 100 | 102 | 98.1 | 1.07M |
| September 24, 2025 | 100 | 97.5 | 97.5 | 101 | 97 | 910,691 |
| September 23, 2025 | 103 | 99.5 | 99.5 | 103 | 98.1 | 896,990 |
| September 22, 2025 | 102 | 102 | 102 | 104 | 101.5 | 490,097 |
| September 19, 2025 | 102.5 | 101 | 101 | 102.5 | 101 | 354,110 |
| September 18, 2025 | 102 | 101.5 | 101.5 | 103 | 101 | 344,303 |
| September 17, 2025 | 103 | 101.5 | 101.5 | 103 | 101 | 382,203 |
| September 16, 2025 | 102 | 101.5 | 101.5 | 103 | 101 | 395,503 |
| September 15, 2025 | 103 | 101 | 101 | 103.5 | 101 | 503,305 |
| September 12, 2025 | 105 | 103.5 | 103.5 | 108.5 | 103 | 1.16M |
| September 11, 2025 | 108.5 | 103 | 103 | 109 | 103 | 857,334 |
| September 10, 2025 | 109 | 108 | 108 | 110 | 107 | 1.02M |
| September 09, 2025 | 105 | 109 | 109 | 110.5 | 105 | 2.13M |
| September 08, 2025 | 105 | 104.5 | 104.5 | 105 | 102 | 632,822 |
| September 05, 2025 | 104.5 | 104 | 104 | 105.5 | 103.5 | 532,298 |
| September 04, 2025 | 107 | 103 | 103 | 108 | 103 | 864,223 |
| September 03, 2025 | 106 | 105.5 | 105.5 | 107 | 105 | 1.08M |
| September 02, 2025 | 111 | 106.5 | 106.5 | 112 | 104.5 | 1.18M |
| September 01, 2025 | 114 | 109 | 109 | 115 | 107.5 | 1.56M |
| August 29, 2025 | 115 | 114.5 | 114.5 | 116 | 112.5 | 1.72M |
| August 28, 2025 | 114.5 | 114.5 | 114.5 | 116 | 112.5 | 1.9M |
| August 27, 2025 | 119 | 115 | 115 | 121 | 114 | 7.72M |
| August 26, 2025 | 111 | 118.5 | 118.5 | 121.5 | 111 | 17.19M |
| August 25, 2025 | 104.5 | 111 | 111 | 111 | 104.5 | 3.04M |
| August 22, 2025 | 103.5 | 101 | 101 | 104.5 | 101 | 1.15M |
| August 21, 2025 | 104 | 103.5 | 103.5 | 109.5 | 103 | 1.88M |
| August 20, 2025 | 108.5 | 103 | 103 | 109 | 102.5 | 1.29M |
| August 19, 2025 | 113 | 107.5 | 107.5 | 113 | 107 | 2.14M |
| August 18, 2025 | 112 | 113 | 113 | 115 | 110.5 | 3.29M |
| August 15, 2025 | 107.5 | 112 | 112 | 113 | 106 | 3.46M |
| August 14, 2025 | 109 | 106 | 106 | 110 | 106 | 2.12M |
| August 13, 2025 | 107.5 | 108.5 | 108.5 | 114 | 107 | 8.28M |
| August 12, 2025 | 106 | 106.5 | 106.5 | 106.5 | 104 | 1.39M |
| August 11, 2025 | 106 | 106 | 106 | 109 | 104.5 | 3.97M |
| August 08, 2025 | 100.5 | 106 | 106 | 109 | 100.5 | 6.17M |
| August 07, 2025 | 101 | 100 | 100 | 102 | 100 | 619,448 |
| August 06, 2025 | 102.5 | 100.5 | 100.5 | 102.5 | 100 | 611,018 |
| August 05, 2025 | 104 | 102.5 | 102.5 | 104.5 | 101 | 2.08M |
| August 04, 2025 | 96 | 101 | 101 | 103 | 95.4 | 2.52M |
| August 01, 2025 | 93.8 | 96.7 | 96.7 | 97.5 | 93.6 | 520,468 |
| July 31, 2025 | 98.9 | 96.5 | 96.5 | 98.9 | 96.5 | 454,190 |
| July 30, 2025 | 98.2 | 98 | 98 | 99.3 | 95.5 | 642,508 |
| July 29, 2025 | 99.5 | 97.2 | 97.2 | 100.5 | 96.5 | 1.02M |
| July 28, 2025 | 100 | 99 | 99 | 100.5 | 99 | 783,543 |
| July 25, 2025 | 101.5 | 99.3 | 99.3 | 102 | 99.1 | 1.35M |
| July 24, 2025 | 105 | 102 | 102 | 105 | 100 | 3.26M |
| July 23, 2025 | 100 | 104.5 | 104.5 | 109.5 | 99.5 | 12.51M |
| July 22, 2025 | 102 | 100 | 100 | 102.5 | 97.8 | 2.16M |
| July 21, 2025 | 102.5 | 101 | 101 | 105 | 100.5 | 8.2M |
| July 18, 2025 | 96.5 | 102.5 | 102.5 | 102.5 | 96.5 | 5.87M |
| July 17, 2025 | 91.9 | 93.5 | 93.5 | 94.3 | 91.5 | 685,118 |
| July 16, 2025 | 91.8 | 91.3 | 91.3 | 92.9 | 91.3 | 256,529 |
| July 15, 2025 | 91.5 | 91.1 | 91.1 | 92.2 | 91 | 196,516 |
| July 14, 2025 | 92 | 91.2 | 90.75 | 92.4 | 91.2 | 263,265 |
| July 11, 2025 | 91.7 | 92.5 | 92.5 | 95.6 | 91.7 | 585,755 |
| July 10, 2025 | 93.5 | 91.5 | 91.5 | 93.5 | 91.5 | 245,924 |
| July 09, 2025 | 91.7 | 93 | 93 | 93.7 | 91.7 | 264,064 |
| July 08, 2025 | 92.2 | 91.9 | 91.9 | 92.3 | 90.7 | 440,173 |
| July 07, 2025 | 95.1 | 92.5 | 92.5 | 95.1 | 92.5 | 495,687 |