103.00
+1.5(+1.48%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 11, 2025 | 101 | 103 | 103 | 104 | 101 | 921,865 |
| July 10, 2025 | 102 | 101.5 | 101.5 | 102 | 100.5 | 442,544 |
| July 09, 2025 | 101.5 | 102.5 | 102.5 | 103.5 | 101.5 | 310,314 |
| July 08, 2025 | 104 | 102 | 102 | 104 | 101 | 833,942 |
| July 07, 2025 | 106.5 | 104.5 | 104.5 | 106.5 | 103.5 | 624,164 |
| July 04, 2025 | 108.5 | 106.5 | 106.5 | 108.5 | 105 | 844,417 |
| July 03, 2025 | 104.5 | 107 | 107 | 108 | 104 | 1.66M |
| July 02, 2025 | 103 | 104 | 104 | 104 | 102 | 972,826 |
| July 01, 2025 | 103 | 103 | 103 | 104.5 | 101.5 | 892,485 |
| June 30, 2025 | 104 | 103 | 103 | 105.5 | 102.5 | 1.08M |
| June 27, 2025 | 104 | 104.5 | 104.5 | 105 | 104 | 622,484 |
| June 26, 2025 | 103.5 | 103.5 | 103.5 | 104.5 | 102.5 | 1.44M |
| June 25, 2025 | 103 | 102.5 | 102.5 | 103.5 | 100.5 | 1.39M |
| June 24, 2025 | 99.4 | 103 | 103 | 103.5 | 99.4 | 2.67M |
| June 23, 2025 | 99 | 97.5 | 97.5 | 99.1 | 95.4 | 3.46M |
| June 20, 2025 | 102.5 | 100 | 100 | 103.5 | 99.9 | 4.64M |
| June 19, 2025 | 105 | 103 | 103 | 106 | 102.5 | 1.46M |
| June 18, 2025 | 105.5 | 106 | 106 | 108 | 105 | 1.05M |
| June 17, 2025 | 107.5 | 105.5 | 105.5 | 108 | 104.5 | 913,300 |
| June 16, 2025 | 106 | 106.5 | 106.5 | 107 | 104 | 1.3M |
| June 13, 2025 | 109 | 106.5 | 106.5 | 109 | 105 | 1.72M |
| June 12, 2025 | 110 | 109 | 109 | 113 | 108.5 | 1.42M |
| June 11, 2025 | 116 | 111.5 | 111.5 | 116 | 110.5 | 2.49M |
| June 10, 2025 | 116 | 117.5 | 117.5 | 118.5 | 116 | 707,595 |
| June 09, 2025 | 113.5 | 115.5 | 115.5 | 116 | 113 | 1.14M |
| June 06, 2025 | 114.5 | 112 | 112 | 114.5 | 111 | 1.79M |
| June 05, 2025 | 117 | 114 | 114 | 117 | 114 | 1.29M |
| June 04, 2025 | 117.5 | 116 | 116 | 119 | 116 | 1.97M |
| June 03, 2025 | 114.5 | 115.5 | 115.5 | 118 | 114.5 | 1.21M |
| June 02, 2025 | 118 | 115 | 115 | 118 | 113.5 | 2.07M |
| May 29, 2025 | 120 | 118.5 | 118.5 | 121 | 118 | 1.06M |
| May 28, 2025 | 118 | 119 | 119 | 120 | 117 | 1.33M |
| May 27, 2025 | 116 | 116.5 | 116.5 | 118.5 | 116 | 1.11M |
| May 26, 2025 | 117 | 115.5 | 115.5 | 118.5 | 115 | 2.17M |
| May 23, 2025 | 120 | 118 | 118 | 120.5 | 116.5 | 2.05M |
| May 22, 2025 | 120.5 | 120 | 120 | 120.5 | 118.5 | 851,501 |
| May 21, 2025 | 120 | 121.5 | 121.5 | 122.5 | 119.5 | 1.63M |
| May 20, 2025 | 116.5 | 120 | 120 | 121.5 | 116.5 | 1.56M |
| May 19, 2025 | 121 | 118.5 | 118.5 | 121 | 117 | 3.12M |
| May 16, 2025 | 129 | 122 | 122 | 129.5 | 122 | 4.86M |
| May 15, 2025 | 133.5 | 131.5 | 131.5 | 133.5 | 127.5 | 1.47M |
| May 14, 2025 | 133.5 | 134.5 | 134.5 | 136.5 | 133.5 | 658,577 |
| May 13, 2025 | 135 | 133 | 133 | 135.5 | 132.5 | 1.34M |
| May 12, 2025 | 131 | 133 | 133 | 136.5 | 129 | 1.97M |
| May 09, 2025 | 132 | 133 | 133 | 134 | 131 | 590,831 |
| May 08, 2025 | 131 | 132 | 132 | 133 | 130.5 | 459,849 |
| May 07, 2025 | 129 | 130.5 | 130.5 | 130.5 | 127.5 | 839,403 |
| May 06, 2025 | 130 | 129 | 129 | 133 | 128.5 | 1.02M |
| May 05, 2025 | 133.5 | 130 | 130 | 135.5 | 128 | 831,594 |
| May 02, 2025 | 133.5 | 133.5 | 133.5 | 135 | 131 | 524,609 |
| May 01, 2025 | 136 | 132 | 132 | 137 | 131.5 | 525,994 |
| April 30, 2025 | 136 | 132 | 132 | 137 | 131.5 | 621,278 |
| April 29, 2025 | 135.5 | 136 | 136 | 137 | 133.5 | 668,635 |
| April 28, 2025 | 136 | 135.5 | 135.5 | 136 | 133.5 | 942,842 |
| April 25, 2025 | 137 | 134.5 | 134.5 | 137 | 132 | 984,462 |
| April 24, 2025 | 128.5 | 133 | 133 | 134 | 125 | 1.4M |
| April 23, 2025 | 131.5 | 126.5 | 126.5 | 132 | 126.5 | 964,885 |
| April 22, 2025 | 125.5 | 128.5 | 128.5 | 129.5 | 125.5 | 479,962 |
| April 21, 2025 | 130.5 | 127 | 127 | 132 | 127 | 441,358 |
| April 18, 2025 | 132.5 | 130.5 | 130.5 | 134 | 129 | 908,907 |