77.30
-1.1(-1.40%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 79.3 | 77.3 | 77.3 | 79.3 | 77.1 | 169,749 |
| October 16, 2025 | 78 | 78.4 | 78.4 | 79.5 | 78 | 179,391 |
| October 15, 2025 | 78.7 | 77.9 | 77.9 | 78.7 | 77.5 | 242,254 |
| October 14, 2025 | 78.8 | 77.7 | 77.7 | 80.5 | 77.5 | 412,990 |
| October 13, 2025 | 77 | 78.7 | 78.7 | 78.9 | 75.3 | 340,065 |
| October 09, 2025 | 81.5 | 79.5 | 79.5 | 81.5 | 79.5 | 244,872 |
| October 08, 2025 | 80.5 | 81 | 81 | 81.2 | 79.3 | 259,259 |
| October 07, 2025 | 79.3 | 80.5 | 80.5 | 80.8 | 78.8 | 366,303 |
| October 03, 2025 | 79.2 | 78.8 | 78.8 | 79.2 | 78 | 300,123 |
| October 02, 2025 | 80.1 | 78.1 | 78.1 | 80.2 | 78.1 | 272,129 |
| October 01, 2025 | 80.1 | 79.5 | 79.5 | 81.1 | 79.5 | 401,184 |
| September 30, 2025 | 78 | 79.5 | 79.5 | 79.6 | 78 | 262,540 |
| September 26, 2025 | 81.6 | 77.8 | 77.8 | 81.8 | 77.3 | 827,594 |
| September 25, 2025 | 80.7 | 80.9 | 80.9 | 83.3 | 80.7 | 576,563 |
| September 24, 2025 | 81.4 | 80.8 | 80.8 | 81.5 | 80.2 | 275,210 |
| September 23, 2025 | 82.5 | 81.3 | 81.3 | 83 | 81.3 | 322,667 |
| September 22, 2025 | 83 | 82 | 82 | 83.4 | 81.2 | 234,972 |
| September 19, 2025 | 81.9 | 81.7 | 81.7 | 82.2 | 80.8 | 280,313 |
| September 18, 2025 | 81.2 | 81.1 | 81.1 | 82.3 | 80.5 | 340,687 |
| September 17, 2025 | 81.1 | 81.6 | 81.6 | 83.4 | 81.1 | 472,124 |
| September 16, 2025 | 80.3 | 81.1 | 81.1 | 81.3 | 80.2 | 378,992 |
| September 15, 2025 | 82.3 | 80.7 | 80.7 | 82.3 | 80.1 | 454,994 |
| September 12, 2025 | 82.3 | 81.5 | 81.5 | 84 | 81.5 | 639,263 |
| September 11, 2025 | 85.6 | 81.3 | 81.3 | 85.6 | 81.1 | 1.45M |
| September 10, 2025 | 85.2 | 85.4 | 85.4 | 86.5 | 83.8 | 783,940 |
| September 09, 2025 | 84.3 | 84.5 | 84.5 | 87.5 | 84.2 | 1.4M |
| September 08, 2025 | 83.5 | 83.8 | 83.8 | 84.3 | 82.5 | 441,111 |
| September 05, 2025 | 84.1 | 83.5 | 83.5 | 84.7 | 83.1 | 365,492 |
| September 04, 2025 | 84.4 | 83 | 83 | 84.9 | 83 | 535,839 |
| September 03, 2025 | 84.3 | 84.1 | 84.1 | 84.8 | 83.3 | 411,517 |
| September 02, 2025 | 85.2 | 83.2 | 83.2 | 86 | 82.1 | 781,785 |
| September 01, 2025 | 87 | 84.4 | 84.4 | 87.5 | 83.6 | 1.15M |
| August 29, 2025 | 90.5 | 87.6 | 87.6 | 90.7 | 87.5 | 1.07M |
| August 28, 2025 | 89.1 | 89.2 | 89.2 | 93.1 | 88.3 | 2.54M |
| August 27, 2025 | 89.9 | 88.2 | 88.2 | 90.3 | 87.9 | 936,286 |
| August 26, 2025 | 88.5 | 88.8 | 88.8 | 89.5 | 87.2 | 1.03M |
| August 25, 2025 | 86.4 | 88.1 | 88.1 | 90.4 | 86.4 | 1.69M |
| August 22, 2025 | 86.2 | 85 | 85 | 87.1 | 84.7 | 561,066 |
| August 21, 2025 | 85.2 | 85.3 | 85.3 | 87.9 | 85.2 | 835,422 |
| August 20, 2025 | 88.7 | 85 | 84.3 | 89.2 | 85 | 1.24M |
| August 19, 2025 | 91.7 | 89.2 | 88.47 | 92.1 | 89.2 | 906,513 |
| August 18, 2025 | 90.8 | 91.6 | 91.6 | 92.3 | 89.6 | 1.26M |
| August 15, 2025 | 88.8 | 90.5 | 90.5 | 91.7 | 87 | 2.05M |
| August 14, 2025 | 91.3 | 88.1 | 88.1 | 91.5 | 88.1 | 1.43M |
| August 13, 2025 | 91.4 | 90.8 | 90.8 | 93.4 | 88.6 | 2.83M |
| August 12, 2025 | 91.2 | 90 | 90 | 92.2 | 89.5 | 1.72M |
| August 11, 2025 | 91.9 | 91.7 | 91.7 | 93.8 | 90.5 | 6.23M |
| August 08, 2025 | 86 | 87.9 | 87.9 | 89.1 | 85.7 | 2.21M |
| August 07, 2025 | 86.6 | 85.2 | 85.2 | 86.7 | 84.7 | 634,966 |
| August 06, 2025 | 87.6 | 86.5 | 86.5 | 87.6 | 86.3 | 444,732 |
| August 05, 2025 | 87.7 | 86.9 | 86.9 | 88.7 | 86.6 | 914,769 |
| August 04, 2025 | 85.8 | 86.9 | 86.9 | 87.7 | 84.7 | 988,112 |
| August 01, 2025 | 83.2 | 86.3 | 86.3 | 86.6 | 81.3 | 1.05M |
| July 31, 2025 | 87.1 | 85.4 | 85.4 | 87.2 | 85.2 | 692,097 |
| July 30, 2025 | 84.5 | 86.4 | 86.4 | 87.3 | 83.4 | 1.76M |
| July 29, 2025 | 84.2 | 83.1 | 83.1 | 84.5 | 82.5 | 402,085 |
| July 28, 2025 | 85.2 | 84.2 | 84.2 | 85.5 | 84.2 | 462,555 |
| July 25, 2025 | 85.1 | 85.2 | 85.2 | 85.5 | 82.7 | 747,803 |
| July 24, 2025 | 85.7 | 85 | 85 | 86.2 | 84.3 | 532,855 |
| July 23, 2025 | 82.2 | 84.9 | 84.9 | 86.6 | 82.2 | 1.76M |