85.70
-0.1(-0.12%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 23, 2025 | 84.2 | 85.8 | 85.8 | 85.8 | 84.2 | 143,445 |
| July 22, 2025 | 84.9 | 83.8 | 83.8 | 85.2 | 83.8 | 140,564 |
| July 21, 2025 | 84.2 | 84.9 | 84.9 | 85.1 | 84 | 72,035 |
| July 18, 2025 | 84.5 | 84.1 | 84.1 | 85.6 | 84 | 170,889 |
| July 17, 2025 | 83.2 | 84.1 | 84.1 | 84.3 | 83.1 | 87,118 |
| July 16, 2025 | 83.2 | 83.4 | 83.4 | 84 | 83.1 | 64,085 |
| July 15, 2025 | 83.8 | 83.3 | 83.3 | 84 | 82.6 | 101,286 |
| July 14, 2025 | 83 | 82.6 | 82.6 | 83.3 | 82.6 | 70,926 |
| July 11, 2025 | 83.1 | 83.5 | 83.5 | 83.9 | 82.8 | 64,117 |
| July 10, 2025 | 82.5 | 83.1 | 83.1 | 83.4 | 82.4 | 69,839 |
| July 09, 2025 | 82.2 | 82.5 | 82.5 | 83.9 | 82.2 | 101,777 |
| July 08, 2025 | 83.7 | 82.3 | 82.3 | 83.7 | 81.9 | 285,840 |
| July 07, 2025 | 84.5 | 83.7 | 83.7 | 84.5 | 82.9 | 99,425 |
| July 04, 2025 | 85.5 | 84.5 | 84.5 | 85.7 | 84.3 | 233,151 |
| July 03, 2025 | 85 | 85.8 | 85.8 | 86.7 | 84.9 | 251,098 |
| July 02, 2025 | 85.2 | 86 | 86 | 86.2 | 85.2 | 119,063 |
| July 01, 2025 | 86.8 | 85.1 | 85.1 | 86.8 | 85 | 260,100 |
| June 30, 2025 | 87.3 | 86 | 86 | 87.3 | 85.6 | 166,482 |
| June 27, 2025 | 87.6 | 87.3 | 87.3 | 88.3 | 87 | 164,890 |
| June 26, 2025 | 86.7 | 87.1 | 87.1 | 87.9 | 86.7 | 402,424 |
| June 25, 2025 | 88.3 | 86.6 | 86.6 | 88.3 | 86.3 | 186,588 |
| June 24, 2025 | 86.2 | 87.6 | 87.6 | 87.6 | 86.2 | 184,259 |
| June 23, 2025 | 86.1 | 86.2 | 86.2 | 86.6 | 85.6 | 198,872 |
| June 20, 2025 | 88.2 | 87.6 | 87.6 | 88.8 | 86 | 210,087 |
| June 19, 2025 | 90 | 88.2 | 88.2 | 90 | 88 | 190,482 |
| June 18, 2025 | 89.1 | 90.2 | 90.2 | 90.3 | 89 | 71,370 |
| June 17, 2025 | 89.8 | 89.7 | 89.7 | 89.9 | 88.5 | 90,404 |
| June 16, 2025 | 89.4 | 89.5 | 89.5 | 89.9 | 88.3 | 94,352 |
| June 13, 2025 | 91.3 | 89.5 | 89.5 | 91.3 | 89.4 | 238,505 |
| June 12, 2025 | 91.9 | 91.3 | 91.3 | 92.4 | 91.2 | 80,342 |
| June 11, 2025 | 92.1 | 91.9 | 91.9 | 92.2 | 91 | 152,591 |
| June 10, 2025 | 90.4 | 91.7 | 91.7 | 92.2 | 90.4 | 185,292 |
| June 09, 2025 | 91.3 | 90.7 | 90.7 | 91.3 | 90.3 | 100,810 |
| June 06, 2025 | 90.5 | 91.3 | 91.3 | 91.7 | 90.3 | 111,842 |
| June 05, 2025 | 91.4 | 91 | 91 | 91.5 | 90.5 | 93,140 |
| June 04, 2025 | 91 | 91.4 | 91.4 | 91.7 | 90.5 | 180,456 |
| June 03, 2025 | 92.4 | 90.7 | 90.7 | 92.4 | 90 | 170,076 |
| June 02, 2025 | 93.9 | 91.1 | 91.1 | 93.9 | 91 | 261,375 |
| May 29, 2025 | 94.4 | 94 | 94 | 94.5 | 93.9 | 134,576 |
| May 28, 2025 | 95.2 | 94.1 | 94.1 | 95.5 | 93.5 | 198,966 |
| May 27, 2025 | 94.9 | 95 | 95 | 95.7 | 94.6 | 196,969 |
| May 26, 2025 | 95.2 | 94.9 | 94.9 | 95.2 | 94.5 | 109,688 |