96.50
+0.6(+0.63%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 95.9 | 96.5 | 96.5 | 96.7 | 95.2 | 741,632 |
| September 11, 2025 | 96.8 | 95.9 | 95.9 | 97 | 94.7 | 1.71M |
| September 10, 2025 | 97.5 | 96.9 | 96.9 | 97.5 | 96.1 | 1.08M |
| September 09, 2025 | 99.1 | 97.6 | 97.6 | 99.1 | 97.5 | 618,993 |
| September 08, 2025 | 99.5 | 98.6 | 98.6 | 99.5 | 98 | 648,428 |
| September 05, 2025 | 99 | 99 | 99 | 99 | 98.3 | 361,569 |
| September 04, 2025 | 99 | 98.7 | 98.7 | 99 | 97.7 | 636,343 |
| September 03, 2025 | 96.4 | 98.8 | 98.8 | 99.5 | 96.4 | 1.17M |
| September 02, 2025 | 95 | 96.4 | 96.4 | 97.1 | 94.8 | 2.61M |
| September 01, 2025 | 100.95 | 99.05 | 94.88 | 100.95 | 98.57 | 2.4M |
| August 29, 2025 | 100.95 | 100.95 | 96.7 | 101.9 | 99.52 | 1.3M |
| August 28, 2025 | 102.38 | 100.95 | 96.7 | 102.38 | 100.48 | 988,642 |
| August 27, 2025 | 102.86 | 100.95 | 96.7 | 102.86 | 100.95 | 775,808 |
| August 26, 2025 | 101.9 | 103.33 | 98.98 | 103.33 | 101.9 | 976,685 |
| August 25, 2025 | 102.38 | 102.38 | 98.07 | 102.86 | 101.9 | 734,136 |
| August 22, 2025 | 102.38 | 101.9 | 97.61 | 102.86 | 101.43 | 331,957 |
| August 21, 2025 | 101.9 | 102.38 | 98.07 | 102.86 | 101.9 | 438,646 |
| August 20, 2025 | 101.9 | 101.43 | 97.16 | 102.86 | 100.95 | 494,415 |
| August 19, 2025 | 101.9 | 102.38 | 98.07 | 103.33 | 101.43 | 649,112 |
| August 18, 2025 | 101.9 | 102.38 | 98.07 | 102.86 | 101.43 | 301,214 |
| August 15, 2025 | 102.38 | 102.38 | 98.07 | 102.86 | 100.95 | 617,981 |
| August 14, 2025 | 100.48 | 101.9 | 97.61 | 102.86 | 100.48 | 1.4M |
| August 13, 2025 | 100 | 100.48 | 96.24 | 100.48 | 99.05 | 720,236 |
| August 12, 2025 | 99.05 | 99.52 | 95.33 | 100 | 98.57 | 502,347 |
| August 11, 2025 | 97.62 | 98.1 | 93.96 | 98.57 | 97.14 | 534,390 |
| August 08, 2025 | 96.67 | 97.62 | 93.51 | 97.62 | 96.67 | 355,476 |
| August 07, 2025 | 97.62 | 97.14 | 93.05 | 98.57 | 96.67 | 441,917 |
| August 06, 2025 | 96.67 | 97.14 | 93.05 | 97.62 | 96.67 | 583,339 |
| August 05, 2025 | 96.19 | 96.19 | 92.14 | 97.14 | 95.71 | 424,030 |
| August 04, 2025 | 95.24 | 96.67 | 92.6 | 97.14 | 94.38 | 688,369 |
| August 01, 2025 | 95.05 | 95.24 | 91.23 | 96.19 | 94.1 | 509,800 |
| July 31, 2025 | 96.67 | 95.71 | 91.68 | 96.67 | 95.24 | 2.07M |
| July 30, 2025 | 96.19 | 96.67 | 92.6 | 97.14 | 96.19 | 635,731 |
| July 29, 2025 | 99.05 | 96.19 | 92.14 | 99.05 | 95.71 | 1.4M |
| July 28, 2025 | 99.52 | 99.05 | 94.88 | 100 | 98.1 | 593,011 |
| July 25, 2025 | 100 | 99.05 | 94.88 | 100.48 | 98.57 | 401,429 |
| July 24, 2025 | 100 | 100.48 | 96.24 | 101.43 | 100 | 472,795 |
| July 23, 2025 | 99.05 | 100 | 95.79 | 100.95 | 98.57 | 1M |
| July 22, 2025 | 99.05 | 98.1 | 93.96 | 99.05 | 97.14 | 456,895 |
| July 21, 2025 | 98.57 | 98.57 | 94.42 | 99.52 | 98.1 | 539,734 |
| July 18, 2025 | 99.52 | 98.57 | 94.42 | 100 | 97.62 | 546,537 |
| July 17, 2025 | 97.14 | 99.05 | 94.88 | 100 | 97.14 | 1.19M |
| July 16, 2025 | 96.19 | 97.14 | 93.05 | 98.1 | 95.71 | 929,361 |
| July 15, 2025 | 95.24 | 96.19 | 92.14 | 97.14 | 95.24 | 665,042 |
| July 14, 2025 | 95.24 | 95.24 | 91.23 | 96.19 | 95.24 | 379,445 |
| July 11, 2025 | 95.14 | 95.24 | 91.23 | 96.19 | 94.95 | 470,812 |
| July 10, 2025 | 95.71 | 95.14 | 91.14 | 95.71 | 94.86 | 516,690 |
| July 09, 2025 | 95.71 | 95.71 | 91.68 | 96.19 | 95.24 | 482,359 |
| July 08, 2025 | 96.67 | 95.71 | 91.68 | 96.67 | 94.57 | 815,475 |
| July 07, 2025 | 97.62 | 96.19 | 92.14 | 98.57 | 95.71 | 3.12M |
| July 04, 2025 | 99.52 | 97.62 | 93.51 | 100 | 96.67 | 3.38M |
| July 03, 2025 | 97.62 | 99.52 | 95.33 | 100.48 | 97.62 | 4.17M |
| July 02, 2025 | 97.62 | 97.62 | 93.51 | 99.05 | 96.67 | 3.68M |
| July 01, 2025 | 97.62 | 98.57 | 94.42 | 99.52 | 95.71 | 3.57M |
| June 30, 2025 | 96.19 | 98.1 | 93.96 | 98.1 | 95.71 | 739,608 |
| June 27, 2025 | 95.71 | 96.19 | 92.14 | 96.67 | 95.05 | 699,885 |
| June 26, 2025 | 94.48 | 95.71 | 91.68 | 96.67 | 94.48 | 1.25M |
| June 25, 2025 | 96.19 | 94.57 | 90.59 | 96.19 | 94.1 | 1.43M |
| June 24, 2025 | 96.67 | 96.19 | 92.14 | 97.14 | 95.24 | 1.05M |
| June 23, 2025 | 95.71 | 96.19 | 92.14 | 96.19 | 94.1 | 948,070 |