99.50
-1(-1.00%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 100.5 | 99.5 | 99.5 | 100.5 | 98.5 | 1.95M |
| September 25, 2025 | 102.5 | 100.5 | 100.5 | 103 | 100 | 967,132 |
| September 24, 2025 | 102.5 | 101.5 | 101.5 | 102.5 | 101 | 1.01M |
| September 23, 2025 | 103.5 | 101.5 | 101.5 | 104 | 101.5 | 821,710 |
| September 22, 2025 | 104.5 | 103.5 | 103.5 | 105 | 103 | 488,109 |
| September 19, 2025 | 104 | 104.5 | 104.5 | 105.5 | 103 | 849,734 |
| September 18, 2025 | 102.5 | 103.5 | 103.5 | 104 | 102 | 720,272 |
| September 17, 2025 | 102 | 101.5 | 101.5 | 103.5 | 101.5 | 561,222 |
| September 16, 2025 | 101.5 | 101 | 101 | 102.5 | 101 | 656,429 |
| September 15, 2025 | 102 | 101 | 101 | 102 | 100 | 1.1M |
| September 12, 2025 | 102.5 | 105 | 101.9 | 105 | 102.5 | 845,040 |
| September 11, 2025 | 104 | 101.5 | 98.5 | 105 | 101 | 1.85M |
| September 10, 2025 | 103 | 103.5 | 100.44 | 104 | 102.5 | 1.91M |
| September 09, 2025 | 107.5 | 104.5 | 104.5 | 107.5 | 103.5 | 1.71M |
| September 08, 2025 | 108 | 107 | 107 | 108.5 | 106 | 630,035 |
| September 05, 2025 | 111 | 108 | 108 | 111.5 | 107 | 805,152 |
| September 04, 2025 | 106.5 | 111 | 111 | 113 | 106 | 2.16M |
| September 03, 2025 | 103 | 105.5 | 105.5 | 105.5 | 102.5 | 926,878 |
| September 02, 2025 | 106 | 103 | 103 | 106 | 102 | 1.49M |
| September 01, 2025 | 107.5 | 104.5 | 104.5 | 108.5 | 104.5 | 1.37M |
| August 29, 2025 | 107 | 106.5 | 106.5 | 107.5 | 106 | 734,934 |
| August 28, 2025 | 107 | 106.5 | 106.5 | 108 | 105 | 873,862 |
| August 27, 2025 | 110 | 107.5 | 107.5 | 110.5 | 107 | 789,555 |
| August 26, 2025 | 109 | 110 | 110 | 110.5 | 108 | 490,851 |
| August 25, 2025 | 109.5 | 109 | 109 | 110 | 108.5 | 336,217 |
| August 22, 2025 | 108.5 | 107.5 | 107.5 | 109 | 107.5 | 498,879 |
| August 21, 2025 | 108.5 | 108.5 | 108.5 | 110 | 108 | 473,976 |
| August 20, 2025 | 109.5 | 107.5 | 107.5 | 110 | 106 | 607,372 |
| August 19, 2025 | 111 | 109 | 109 | 111 | 107.5 | 876,309 |
| August 18, 2025 | 113.5 | 110.5 | 110.5 | 114 | 109 | 1.55M |
| August 15, 2025 | 114.5 | 114.5 | 114.5 | 115.5 | 113 | 1.8M |
| August 14, 2025 | 112 | 114 | 114 | 116.5 | 112 | 3.08M |
| August 13, 2025 | 110 | 109.5 | 109.5 | 112 | 109 | 1.36M |
| August 12, 2025 | 108 | 108.5 | 108.5 | 111.5 | 107.5 | 1.86M |
| August 11, 2025 | 106.5 | 107.5 | 107.5 | 108.5 | 105.5 | 546,899 |
| August 08, 2025 | 106.5 | 107 | 107 | 108 | 105.5 | 799,970 |
| August 07, 2025 | 107.5 | 106.5 | 106.5 | 108 | 106 | 395,127 |
| August 06, 2025 | 106.5 | 107.5 | 107.5 | 108.5 | 105.5 | 824,015 |
| August 05, 2025 | 105.5 | 106.5 | 106.5 | 106.5 | 105.5 | 365,066 |
| August 04, 2025 | 102.5 | 105.5 | 105.5 | 106 | 102 | 599,929 |
| August 01, 2025 | 102 | 103.5 | 103.5 | 104.5 | 100.5 | 554,408 |
| July 31, 2025 | 102.5 | 102.5 | 102.5 | 105 | 102 | 1.5M |
| July 30, 2025 | 101 | 103 | 103 | 103 | 100 | 690,154 |
| July 29, 2025 | 105.5 | 100.5 | 100.5 | 106 | 99.6 | 4.14M |
| July 28, 2025 | 109 | 105.5 | 105.5 | 109 | 105.5 | 1.03M |
| July 25, 2025 | 109 | 109 | 109 | 109 | 107.5 | 482,495 |
| July 24, 2025 | 110.5 | 108 | 108 | 110.5 | 108 | 605,568 |
| July 23, 2025 | 106 | 111 | 111 | 112 | 106 | 1.64M |
| July 22, 2025 | 107.5 | 105.5 | 105.5 | 108.5 | 105 | 1.01M |
| July 21, 2025 | 107.5 | 107.5 | 107.5 | 109.5 | 107.5 | 591,568 |
| July 18, 2025 | 108.5 | 106.5 | 106.5 | 108.5 | 106.5 | 525,660 |
| July 17, 2025 | 107 | 107.5 | 107.5 | 109 | 106.5 | 776,910 |
| July 16, 2025 | 106.5 | 105.5 | 105.5 | 108 | 105.5 | 955,853 |
| July 15, 2025 | 107 | 106.5 | 106.5 | 108.5 | 105 | 829,268 |
| July 14, 2025 | 111 | 107 | 107 | 111 | 107 | 720,350 |
| July 11, 2025 | 109.5 | 110 | 110 | 110.5 | 108.5 | 866,239 |
| July 10, 2025 | 110 | 108.5 | 108.5 | 111.5 | 108.5 | 1.05M |
| July 09, 2025 | 111.5 | 110.5 | 110.5 | 112.5 | 108.5 | 1.21M |
| July 08, 2025 | 112.5 | 111.5 | 111.5 | 113.5 | 110.5 | 1.1M |
| July 07, 2025 | 114 | 114 | 114 | 114.5 | 109 | 2.36M |