83.30
-0.5(-0.60%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 84.3 | 83.3 | 83.3 | 84.4 | 83.2 | 81,124 |
| October 16, 2025 | 82.7 | 83.8 | 83.8 | 84.3 | 82.7 | 163,816 |
| October 15, 2025 | 85.1 | 80.5 | 80.5 | 85.1 | 80.5 | 428,272 |
| October 14, 2025 | 86.7 | 85 | 85 | 86.7 | 85 | 113,123 |
| October 13, 2025 | 85 | 86.3 | 86.3 | 86.4 | 83 | 158,275 |
| October 09, 2025 | 85.2 | 86.2 | 86.2 | 86.4 | 85.2 | 178,361 |
| October 08, 2025 | 84.5 | 84.6 | 84.6 | 84.9 | 84.5 | 70,048 |
| October 07, 2025 | 84.8 | 84.8 | 84.8 | 85.1 | 83.9 | 120,028 |
| October 03, 2025 | 85.5 | 85.1 | 85.1 | 87 | 85 | 94,535 |
| October 02, 2025 | 86.6 | 85.5 | 85.5 | 86.6 | 85.5 | 84,905 |
| October 01, 2025 | 86.1 | 86.8 | 86.8 | 87 | 85.9 | 81,868 |
| September 30, 2025 | 85.2 | 86.1 | 86.1 | 86.5 | 84.9 | 85,167 |
| September 29, 2025 | 85.2 | 85.2 | 85.2 | 85.2 | 85.2 | 0 |
| September 26, 2025 | 86 | 85.2 | 85.2 | 86 | 84.8 | 138,219 |
| September 25, 2025 | 85.7 | 86 | 86 | 87.1 | 85.7 | 124,870 |
| September 24, 2025 | 84.8 | 85.5 | 85.5 | 86.2 | 84.8 | 137,346 |
| September 23, 2025 | 85.5 | 85.1 | 85.1 | 85.8 | 84.8 | 169,098 |
| September 22, 2025 | 85.9 | 85.5 | 85.5 | 86.4 | 85.4 | 130,440 |
| September 19, 2025 | 86.4 | 85.6 | 85.6 | 87 | 85.4 | 154,268 |
| September 18, 2025 | 86.5 | 86.3 | 86.3 | 87.2 | 86.2 | 73,190 |
| September 17, 2025 | 87.1 | 86.1 | 86.1 | 87.2 | 86 | 119,587 |
| September 16, 2025 | 88.3 | 87.1 | 87.1 | 88.3 | 86.9 | 65,714 |
| September 15, 2025 | 87.6 | 87.1 | 87.1 | 88 | 87.1 | 103,983 |
| September 12, 2025 | 87 | 87.6 | 87.6 | 87.9 | 86.8 | 307,999 |
| September 11, 2025 | 88.8 | 88.2 | 88.2 | 89.7 | 88.2 | 162,088 |
| September 10, 2025 | 89.1 | 88.6 | 88.6 | 89.8 | 88 | 171,108 |
| September 09, 2025 | 90.5 | 89 | 89 | 90.5 | 88.4 | 435,898 |
| September 08, 2025 | 90.6 | 91.6 | 91.6 | 92.9 | 90.6 | 303,633 |
| September 05, 2025 | 92.5 | 90.5 | 90.5 | 92.9 | 90.5 | 247,420 |
| September 04, 2025 | 90.2 | 91.9 | 91.9 | 93.7 | 90.2 | 821,577 |
| September 03, 2025 | 87.5 | 89.2 | 89.2 | 89.6 | 87.5 | 102,924 |
| September 02, 2025 | 87.7 | 87.3 | 87.3 | 90.5 | 87.1 | 132,200 |
| September 01, 2025 | 90.4 | 88 | 88 | 90.8 | 87.6 | 181,425 |
| August 29, 2025 | 91.4 | 89.6 | 89.6 | 91.4 | 89 | 237,549 |
| August 28, 2025 | 90.6 | 90 | 90 | 92.1 | 90 | 897,636 |
| August 27, 2025 | 84.5 | 89.6 | 89.6 | 91.4 | 84.5 | 854,029 |
| August 26, 2025 | 84.3 | 84.7 | 84.7 | 85.2 | 83.9 | 89,049 |
| August 25, 2025 | 84.5 | 84.3 | 84.3 | 85.3 | 84.2 | 76,215 |
| August 22, 2025 | 83.8 | 84.3 | 84.3 | 84.6 | 83.7 | 85,789 |
| August 21, 2025 | 84 | 84.1 | 84.1 | 84.7 | 84 | 51,594 |
| August 20, 2025 | 85.4 | 84 | 84 | 85.4 | 83.8 | 154,053 |
| August 19, 2025 | 85.3 | 85.6 | 85.6 | 86 | 85.3 | 79,476 |
| August 18, 2025 | 85.6 | 85.7 | 85.7 | 86.1 | 85.2 | 79,390 |
| August 15, 2025 | 85.8 | 85.6 | 85.6 | 85.8 | 85.1 | 86,868 |
| August 14, 2025 | 85.5 | 85.8 | 85.8 | 86 | 85.5 | 84,952 |
| August 13, 2025 | 85.9 | 85.5 | 85.5 | 86.7 | 85.2 | 158,340 |
| August 12, 2025 | 86.8 | 86 | 86 | 87 | 86 | 174,512 |
| August 11, 2025 | 85.6 | 86.7 | 86.7 | 86.9 | 85.6 | 228,459 |
| August 08, 2025 | 84.7 | 85.3 | 85.3 | 85.5 | 84.7 | 116,929 |
| August 07, 2025 | 85.3 | 85.5 | 85.5 | 86.1 | 85.3 | 109,870 |
| August 06, 2025 | 85.3 | 85.2 | 85.2 | 85.9 | 85.2 | 123,104 |
| August 05, 2025 | 85.6 | 85.2 | 85.2 | 85.8 | 84.8 | 113,477 |
| August 04, 2025 | 83.5 | 85.1 | 85.1 | 85.2 | 82.9 | 164,707 |
| August 01, 2025 | 83 | 83.1 | 83.1 | 83.9 | 81.9 | 117,262 |
| July 31, 2025 | 83.8 | 83.4 | 83.4 | 84.4 | 83.4 | 141,933 |
| July 30, 2025 | 84.5 | 84.5 | 84.5 | 85 | 84 | 129,763 |
| July 29, 2025 | 83.7 | 83.9 | 83.9 | 84.8 | 83.1 | 113,768 |
| July 28, 2025 | 84.2 | 83.7 | 83.7 | 84.2 | 83.5 | 123,465 |
| July 25, 2025 | 85.6 | 84.2 | 84.2 | 85.6 | 83.4 | 323,544 |
| July 24, 2025 | 85.8 | 86.7 | 86.7 | 86.7 | 85.2 | 136,052 |