87.90
+0.7(+0.80%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 87.9 | 87.9 | 87.9 | 88.7 | 87.7 | 206,361 |
| December 04, 2025 | 87.4 | 87.2 | 87.2 | 87.9 | 86.7 | 86,546 |
| December 03, 2025 | 88 | 87.4 | 87.4 | 88.2 | 86.9 | 152,253 |
| December 02, 2025 | 85.7 | 87.5 | 87.5 | 87.9 | 85.5 | 257,868 |
| December 01, 2025 | 85.8 | 86 | 86 | 86.4 | 85.3 | 130,025 |
| November 28, 2025 | 86.9 | 85.9 | 85.9 | 86.9 | 85.8 | 83,926 |
| November 27, 2025 | 86.9 | 85.6 | 85.6 | 87.3 | 85.3 | 197,564 |
| November 26, 2025 | 84.2 | 86.5 | 86.5 | 86.6 | 84.2 | 330,052 |
| November 25, 2025 | 84.5 | 84.2 | 84.2 | 84.7 | 84.1 | 81,104 |
| November 24, 2025 | 84.2 | 84.5 | 84.5 | 84.6 | 83.6 | 85,699 |
| November 21, 2025 | 83.3 | 83.5 | 83.5 | 83.9 | 82.8 | 127,932 |
| November 20, 2025 | 82.8 | 83.5 | 83.5 | 83.8 | 82.8 | 117,715 |
| November 19, 2025 | 83.1 | 82.8 | 82.8 | 83.3 | 82.2 | 111,961 |
| November 18, 2025 | 85 | 83.3 | 83.3 | 85 | 82.9 | 166,654 |
| November 17, 2025 | 85.4 | 84.4 | 84.4 | 85.4 | 84.1 | 142,327 |
| November 14, 2025 | 85.3 | 85.4 | 85.4 | 85.7 | 84.8 | 126,100 |
| November 13, 2025 | 85.7 | 85.5 | 85.5 | 85.7 | 84.9 | 150,487 |
| November 12, 2025 | 85 | 85.5 | 85.5 | 85.6 | 84.8 | 168,372 |
| November 11, 2025 | 85.3 | 84.9 | 84.9 | 85.3 | 84.4 | 154,259 |
| November 10, 2025 | 85.1 | 84.9 | 84.9 | 85.4 | 84.5 | 119,750 |
| November 07, 2025 | 84.6 | 85 | 85 | 85.2 | 84.3 | 162,774 |
| November 06, 2025 | 84.8 | 84.6 | 84.6 | 85.8 | 84.3 | 457,886 |
| November 05, 2025 | 82 | 81.8 | 81.8 | 82 | 80.6 | 94,939 |
| November 04, 2025 | 82.4 | 81.6 | 81.6 | 82.4 | 81.2 | 77,698 |
| November 03, 2025 | 81.8 | 81.7 | 81.7 | 82.2 | 81.4 | 79,744 |
| October 31, 2025 | 81.1 | 81 | 81 | 81.1 | 80.1 | 173,786 |
| October 30, 2025 | 81.7 | 81.1 | 81.1 | 82 | 80.7 | 155,688 |
| October 29, 2025 | 82.3 | 81.6 | 81.6 | 82.4 | 81.3 | 233,469 |
| October 28, 2025 | 83.1 | 82.3 | 82.3 | 83.1 | 82.1 | 131,622 |
| October 27, 2025 | 83.1 | 83.5 | 83.5 | 83.5 | 82.4 | 170,434 |
| October 23, 2025 | 83.9 | 84 | 84 | 84 | 83.5 | 42,122 |
| October 22, 2025 | 83.1 | 84.1 | 84.1 | 84.2 | 83.1 | 85,946 |
| October 21, 2025 | 83.4 | 83.5 | 83.5 | 83.8 | 83.1 | 67,880 |
| October 20, 2025 | 83.3 | 82.9 | 82.9 | 83.3 | 82.1 | 203,554 |
| 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 |