80.70
+1.2(+1.51%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 80.3 | 80.2 | 80.2 | 80.3 | 79.7 | 311,951 |
| November 06, 2025 | 80.3 | 80.3 | 80.3 | 80.7 | 80 | 301,953 |
| November 05, 2025 | 81 | 80.2 | 80.2 | 81 | 79.6 | 388,735 |
| November 04, 2025 | 81.9 | 81.2 | 81.2 | 81.9 | 80.6 | 436,923 |
| November 03, 2025 | 81.2 | 82.3 | 82.3 | 82.3 | 81.2 | 432,735 |
| October 31, 2025 | 82.5 | 81.4 | 81.4 | 82.7 | 81.4 | 498,379 |
| October 30, 2025 | 82.5 | 82 | 82 | 82.7 | 81.9 | 236,095 |
| October 29, 2025 | 82.3 | 82.3 | 82.3 | 82.7 | 82 | 226,195 |
| October 28, 2025 | 83 | 82.4 | 82.4 | 83 | 82 | 333,170 |
| October 27, 2025 | 83.8 | 83 | 83 | 83.9 | 82.7 | 418,291 |
| October 23, 2025 | 83.6 | 83.8 | 83.8 | 84.4 | 83.6 | 169,275 |
| October 22, 2025 | 83.6 | 83.8 | 83.8 | 84.9 | 83.6 | 240,789 |
| October 21, 2025 | 84.2 | 83.8 | 83.8 | 84.4 | 83.5 | 261,248 |
| October 20, 2025 | 85 | 84.4 | 84.4 | 85 | 83.5 | 342,253 |
| October 17, 2025 | 86.9 | 85.2 | 85.2 | 86.9 | 85.2 | 360,130 |
| October 16, 2025 | 87.3 | 87.3 | 87.3 | 89 | 86.8 | 704,896 |
| October 15, 2025 | 85.9 | 89.3 | 89.3 | 89.3 | 84.2 | 1.72M |
| October 14, 2025 | 87.6 | 85 | 85 | 87.6 | 84.8 | 903,292 |
| October 13, 2025 | 85 | 87.3 | 87.3 | 87.3 | 84.3 | 1.37M |
| October 09, 2025 | 84.7 | 85 | 85 | 85.8 | 84.1 | 657,727 |
| October 08, 2025 | 82.4 | 84.7 | 84.7 | 84.8 | 81.9 | 879,490 |
| October 07, 2025 | 81.7 | 82.2 | 82.2 | 82.3 | 81.3 | 285,418 |
| October 03, 2025 | 81.5 | 81.5 | 81.5 | 81.6 | 81.3 | 237,331 |
| October 02, 2025 | 82 | 81.5 | 81.5 | 82 | 81.5 | 237,940 |
| October 01, 2025 | 81.8 | 82 | 82 | 82 | 81.7 | 127,409 |
| September 30, 2025 | 82.2 | 81.8 | 81.8 | 82.4 | 81.5 | 248,981 |
| September 26, 2025 | 81.9 | 82 | 82 | 82 | 81.5 | 186,962 |
| September 25, 2025 | 81.8 | 81.6 | 81.6 | 82 | 81.6 | 188,827 |
| September 24, 2025 | 82 | 81.6 | 81.6 | 82.3 | 81.6 | 188,183 |
| September 23, 2025 | 81.6 | 81.7 | 81.7 | 81.9 | 81.6 | 134,470 |
| September 22, 2025 | 82 | 81.7 | 81.7 | 82 | 81.5 | 250,751 |
| September 19, 2025 | 81.9 | 82 | 82 | 82.2 | 81.8 | 123,964 |
| September 18, 2025 | 82.2 | 81.9 | 81.9 | 82.4 | 81.8 | 194,421 |
| September 17, 2025 | 82 | 81.8 | 81.8 | 82.4 | 81.5 | 237,000 |
| September 16, 2025 | 81.9 | 81.7 | 81.7 | 82 | 81.7 | 159,796 |
| September 15, 2025 | 81.7 | 81.9 | 81.9 | 82.5 | 81.7 | 198,491 |
| September 12, 2025 | 81.7 | 81.7 | 81.7 | 82 | 81.6 | 161,805 |
| September 11, 2025 | 82.1 | 81.7 | 81.7 | 82.1 | 81.5 | 335,510 |
| September 10, 2025 | 82.6 | 82.1 | 82.1 | 82.6 | 81.8 | 250,992 |
| September 09, 2025 | 82.8 | 82.7 | 82.7 | 82.8 | 81.8 | 373,870 |
| September 08, 2025 | 83 | 83.1 | 83.1 | 83.6 | 83 | 206,301 |
| September 05, 2025 | 83.7 | 83 | 83 | 83.7 | 82.3 | 227,146 |
| September 04, 2025 | 82 | 83.2 | 83.2 | 83.2 | 81.9 | 351,514 |
| September 03, 2025 | 81.6 | 81.7 | 81.7 | 82 | 81.2 | 396,210 |
| September 02, 2025 | 82.1 | 81.8 | 81.8 | 82.5 | 81.7 | 226,131 |
| September 01, 2025 | 82 | 82.1 | 82.1 | 82.8 | 82 | 294,014 |
| August 29, 2025 | 82.4 | 82 | 82 | 82.5 | 82 | 176,140 |
| August 28, 2025 | 82 | 82.1 | 82.1 | 82.6 | 81.7 | 289,549 |
| August 27, 2025 | 81.7 | 82.3 | 82.3 | 82.4 | 81.7 | 316,892 |
| August 26, 2025 | 81.6 | 81.6 | 81.6 | 82.1 | 81.4 | 260,053 |
| August 25, 2025 | 81.7 | 81.7 | 81.7 | 82 | 81.5 | 256,475 |
| August 22, 2025 | 81.5 | 81.6 | 81.6 | 81.8 | 81.4 | 212,784 |
| August 21, 2025 | 81.7 | 81.7 | 81.7 | 82.2 | 81.4 | 305,122 |
| August 20, 2025 | 82 | 81.6 | 81.6 | 82 | 81.2 | 373,177 |
| August 19, 2025 | 81.8 | 82.4 | 82.4 | 82.7 | 81.4 | 364,211 |
| August 18, 2025 | 82.1 | 81.7 | 81.7 | 82.1 | 81.5 | 422,797 |
| August 15, 2025 | 82.8 | 82.1 | 82.1 | 82.8 | 81.9 | 346,944 |
| August 14, 2025 | 82 | 82.9 | 82.9 | 82.9 | 81.3 | 488,158 |
| August 13, 2025 | 83.2 | 82 | 82 | 83.2 | 81.5 | 848,197 |
| August 12, 2025 | 83.6 | 83.2 | 83.2 | 83.6 | 82.6 | 444,741 |