78.70
-0.9(-1.13%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 80 | 79.6 | 79.6 | 80.3 | 79 | 145,464 |
| December 03, 2025 | 80 | 78.8 | 78.8 | 80 | 78.4 | 177,251 |
| December 02, 2025 | 80.5 | 79 | 79 | 80.5 | 79 | 209,147 |
| December 01, 2025 | 82 | 80.5 | 80.5 | 82.5 | 79.6 | 337,712 |
| November 28, 2025 | 82.1 | 81.1 | 81.1 | 82.7 | 80.9 | 205,919 |
| November 27, 2025 | 81.5 | 82.3 | 82.3 | 82.7 | 81 | 318,968 |
| November 26, 2025 | 82 | 81.5 | 81.5 | 83.1 | 81.3 | 431,955 |
| November 25, 2025 | 80.6 | 81.4 | 81.4 | 81.5 | 79.4 | 490,136 |
| November 24, 2025 | 78.5 | 79 | 79 | 79 | 77.5 | 283,730 |
| November 21, 2025 | 75.6 | 77.8 | 77.8 | 77.9 | 75.6 | 308,986 |
| November 20, 2025 | 77 | 76.5 | 76.5 | 78 | 76.2 | 259,185 |
| November 19, 2025 | 77.1 | 76.2 | 76.2 | 77.1 | 75.4 | 444,049 |
| November 18, 2025 | 77.9 | 76 | 76 | 78.9 | 75.7 | 791,234 |
| November 17, 2025 | 75.1 | 76.9 | 76.9 | 78 | 74.3 | 987,629 |
| November 14, 2025 | 74.6 | 74.4 | 74.4 | 75.4 | 72.8 | 1.33M |
| November 13, 2025 | 79 | 74.5 | 74.5 | 79.3 | 74.3 | 3.61M |
| November 12, 2025 | 83 | 82.5 | 82.5 | 83.3 | 82 | 425,627 |
| November 11, 2025 | 83.9 | 82.3 | 82.3 | 83.9 | 82 | 711,976 |
| November 10, 2025 | 84.8 | 83.2 | 83.2 | 85.3 | 83.2 | 245,634 |
| November 07, 2025 | 85.3 | 83.5 | 83.5 | 85.4 | 82.4 | 637,272 |
| November 06, 2025 | 85.8 | 85.1 | 85.1 | 85.8 | 84 | 522,979 |
| November 05, 2025 | 86 | 85.1 | 85.1 | 86.3 | 84.4 | 1.01M |
| November 04, 2025 | 89 | 87.7 | 87.7 | 89 | 87.6 | 812,218 |
| November 03, 2025 | 90.1 | 89 | 89 | 91 | 88.7 | 676,500 |
| October 31, 2025 | 90.7 | 90 | 90 | 91.7 | 90 | 507,688 |
| October 30, 2025 | 90 | 89.7 | 89.7 | 91.1 | 89.5 | 463,000 |
| October 29, 2025 | 90 | 89.4 | 89.4 | 90.2 | 88 | 1.13M |
| October 28, 2025 | 91.9 | 90.1 | 90.1 | 92 | 89.8 | 725,097 |
| October 27, 2025 | 93.6 | 91.9 | 91.9 | 93.7 | 91.4 | 324,888 |
| October 23, 2025 | 94.8 | 92.4 | 92.4 | 94.8 | 92.3 | 446,854 |
| October 22, 2025 | 94 | 94 | 94 | 94.6 | 93.4 | 165,331 |
| October 21, 2025 | 94.9 | 93.6 | 93.6 | 95.2 | 93.3 | 385,830 |
| October 20, 2025 | 96.4 | 94.1 | 94.1 | 96.8 | 93.3 | 512,378 |
| October 17, 2025 | 95.1 | 96.3 | 96.3 | 96.8 | 94.8 | 268,122 |
| October 16, 2025 | 95.2 | 95.9 | 95.9 | 96.5 | 95.2 | 347,268 |
| October 15, 2025 | 95.4 | 95 | 95 | 96.5 | 93.6 | 921,720 |
| October 14, 2025 | 102 | 93.5 | 93.5 | 104 | 93 | 3.07M |
| October 13, 2025 | 99.7 | 100.5 | 100.5 | 103.5 | 99 | 2.39M |
| October 09, 2025 | 109 | 109 | 109 | 110 | 107.5 | 799,784 |
| October 08, 2025 | 108.5 | 109.5 | 109.5 | 111 | 108 | 936,403 |
| October 07, 2025 | 104.5 | 110.5 | 110.5 | 110.5 | 104 | 1.49M |
| October 03, 2025 | 104.5 | 105 | 105 | 106 | 103 | 986,889 |
| October 02, 2025 | 103 | 103.5 | 103.5 | 107 | 102.5 | 1.86M |
| October 01, 2025 | 102 | 102.5 | 102.5 | 104 | 100 | 1.34M |
| September 30, 2025 | 99 | 101.5 | 101.5 | 103.5 | 99 | 2.22M |
| September 29, 2025 | 98.2 | 98.2 | 98.2 | 98.2 | 98.2 | 0 |
| September 26, 2025 | 96.2 | 98.2 | 98.2 | 99.5 | 95.7 | 2.13M |
| September 25, 2025 | 95 | 96.2 | 96.2 | 97.4 | 94.6 | 1.01M |
| September 24, 2025 | 94.1 | 94.6 | 94.6 | 95.7 | 93.5 | 868,746 |
| September 23, 2025 | 92 | 94 | 94 | 94.6 | 91.6 | 1.2M |
| September 22, 2025 | 93.2 | 91.1 | 91.1 | 93.2 | 91 | 548,599 |
| September 19, 2025 | 92.7 | 92.2 | 92.2 | 93.8 | 91.9 | 646,320 |
| September 18, 2025 | 92.1 | 92.5 | 92.5 | 95.3 | 91.3 | 1.8M |
| September 17, 2025 | 91.1 | 91.2 | 91.2 | 92.3 | 90.4 | 347,020 |
| September 16, 2025 | 89.1 | 91.1 | 91.1 | 92.5 | 89.1 | 814,030 |
| September 15, 2025 | 91.8 | 89.4 | 89.4 | 91.8 | 89 | 599,352 |
| September 12, 2025 | 90 | 91.5 | 91.5 | 91.5 | 89.1 | 1.16M |
| September 11, 2025 | 88.1 | 88.3 | 88.3 | 89.2 | 88 | 696,165 |
| September 10, 2025 | 88.6 | 88.5 | 88.5 | 89.1 | 88.1 | 378,377 |
| September 09, 2025 | 89.9 | 88.5 | 88.5 | 89.9 | 87.7 | 438,375 |