83.70
-1.5(-1.76%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 11, 2025 | 84.5 | 83.6 | 83.6 | 84.5 | 83.1 | 662,993 |
| August 08, 2025 | 85.1 | 84.9 | 84.9 | 85.1 | 84.4 | 323,258 |
| August 07, 2025 | 85.3 | 85.1 | 85.1 | 85.3 | 84.9 | 379,735 |
| August 06, 2025 | 85.7 | 85.3 | 85.3 | 85.8 | 85.2 | 361,372 |
| August 05, 2025 | 86 | 85.7 | 85.7 | 86.1 | 85.2 | 283,134 |
| August 04, 2025 | 86.6 | 86 | 86 | 86.6 | 85 | 333,001 |
| August 01, 2025 | 86.5 | 86.8 | 86.8 | 87 | 85.5 | 335,456 |
| July 31, 2025 | 87.9 | 86.9 | 86.9 | 87.9 | 86.7 | 312,917 |
| July 30, 2025 | 87.6 | 87.9 | 87.9 | 88 | 86.6 | 355,654 |
| July 29, 2025 | 89 | 87.8 | 87.8 | 89.2 | 87.6 | 293,424 |
| July 28, 2025 | 88.4 | 88.7 | 88.7 | 89.1 | 88.3 | 265,255 |
| July 25, 2025 | 88.7 | 88.2 | 88.2 | 89 | 88 | 262,050 |
| July 24, 2025 | 89 | 88.8 | 88.8 | 89.3 | 88.2 | 241,734 |
| July 23, 2025 | 88.5 | 89 | 89 | 89.2 | 88 | 522,967 |