82.80
+0.7(+0.85%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 82.3 | 82.1 | 82.1 | 82.9 | 81.5 | 192,333 |
| December 03, 2025 | 81.9 | 82.3 | 82.3 | 82.4 | 81.6 | 167,179 |
| December 02, 2025 | 82 | 81.6 | 81.6 | 82.2 | 81.5 | 248,210 |
| December 01, 2025 | 83.7 | 82 | 82 | 83.9 | 81.5 | 533,119 |
| November 28, 2025 | 86.5 | 84.3 | 84.3 | 86.5 | 84.3 | 623,916 |
| November 27, 2025 | 83.8 | 86.5 | 86.5 | 88 | 83.4 | 1.54M |
| November 26, 2025 | 81.4 | 82.6 | 82.6 | 83.1 | 80.6 | 502,361 |
| November 25, 2025 | 80.1 | 80.2 | 80.2 | 81.1 | 79.7 | 153,041 |
| November 24, 2025 | 79.7 | 79.4 | 79.4 | 80.3 | 79 | 1.42M |
| November 21, 2025 | 79 | 78.9 | 78.9 | 79.9 | 77.8 | 303,603 |
| November 20, 2025 | 77.1 | 79 | 79 | 79 | 77.1 | 368,631 |
| November 19, 2025 | 78.3 | 77 | 77 | 78.9 | 76.9 | 764,255 |
| November 18, 2025 | 78.8 | 78.3 | 78.3 | 80.4 | 77.9 | 495,536 |
| November 17, 2025 | 78.9 | 78.9 | 78.9 | 80 | 77.9 | 511,749 |
| November 14, 2025 | 80.1 | 79.4 | 79.4 | 81 | 78.9 | 710,083 |
| November 13, 2025 | 80.3 | 80.8 | 80.8 | 81 | 80 | 318,886 |
| November 12, 2025 | 80.4 | 80.5 | 80.5 | 81.5 | 80.2 | 359,449 |
| November 11, 2025 | 81.3 | 80.7 | 80.7 | 82 | 80.1 | 1.1M |
| November 10, 2025 | 82.6 | 81.5 | 81.5 | 82.6 | 81.3 | 387,258 |
| November 07, 2025 | 82.8 | 82.7 | 82.7 | 83.6 | 82.5 | 281,985 |
| November 06, 2025 | 84.5 | 82.7 | 82.7 | 85.7 | 82.4 | 546,966 |
| November 05, 2025 | 82 | 83.3 | 83.3 | 83.9 | 81 | 460,418 |
| November 04, 2025 | 82.7 | 83.3 | 83.3 | 84.2 | 82.5 | 386,658 |
| November 03, 2025 | 84.5 | 82.7 | 82.7 | 84.7 | 82.6 | 680,520 |
| October 31, 2025 | 84.5 | 83.8 | 83.8 | 85.3 | 83.8 | 465,900 |
| October 30, 2025 | 84.2 | 83.6 | 83.6 | 84.8 | 83.6 | 593,558 |
| October 29, 2025 | 85 | 84 | 84 | 85.5 | 84 | 380,542 |
| October 28, 2025 | 87.6 | 84.9 | 84.9 | 87.6 | 84.5 | 711,456 |
| October 27, 2025 | 86.9 | 87 | 87 | 87.6 | 86.3 | 318,201 |
| October 23, 2025 | 87.8 | 86.8 | 86.8 | 87.8 | 86.3 | 182,663 |
| October 22, 2025 | 86.3 | 87.3 | 87.3 | 87.5 | 85.8 | 435,911 |
| October 21, 2025 | 86 | 85.9 | 85.9 | 86.4 | 85 | 255,577 |
| October 20, 2025 | 87.3 | 85.3 | 85.3 | 87.7 | 84.6 | 598,694 |
| October 17, 2025 | 86.7 | 86.3 | 86.3 | 87.5 | 86 | 345,997 |
| October 16, 2025 | 87.4 | 86.7 | 86.7 | 88.3 | 86.5 | 326,718 |
| October 15, 2025 | 87.2 | 87.1 | 87.1 | 87.7 | 86.6 | 455,092 |
| October 14, 2025 | 88.4 | 86.9 | 86.9 | 89.9 | 86.4 | 702,896 |
| October 13, 2025 | 86.5 | 87.8 | 87.8 | 88.7 | 85.4 | 623,496 |
| October 09, 2025 | 88.1 | 87.7 | 87.7 | 88.4 | 87 | 329,256 |
| October 08, 2025 | 87 | 87.7 | 87.7 | 88.2 | 86 | 525,801 |
| October 07, 2025 | 85.7 | 87.2 | 87.2 | 87.5 | 84.7 | 723,127 |
| October 03, 2025 | 86.8 | 85.3 | 85.3 | 87.9 | 84.4 | 1.27M |
| October 02, 2025 | 85.3 | 83.8 | 83.8 | 85.9 | 83.8 | 738,821 |
| October 01, 2025 | 86.4 | 85 | 85 | 87 | 84.9 | 723,638 |
| September 30, 2025 | 86.8 | 86.3 | 86.3 | 87.7 | 85.8 | 693,311 |
| September 26, 2025 | 88.3 | 86.3 | 86.3 | 88.3 | 86.1 | 708,811 |
| September 25, 2025 | 88.3 | 88 | 88 | 90 | 87.5 | 736,641 |
| September 24, 2025 | 88.1 | 88.2 | 88.2 | 89.4 | 88 | 581,314 |
| September 23, 2025 | 89.8 | 89 | 89 | 90.5 | 87.8 | 1.13M |
| September 22, 2025 | 92.2 | 89.8 | 89.8 | 92.3 | 89.5 | 1.5M |
| September 19, 2025 | 95.7 | 91.6 | 91.6 | 95.7 | 90.6 | 3.93M |
| September 18, 2025 | 103 | 99.9 | 99.9 | 106 | 99.1 | 2.38M |
| September 17, 2025 | 104.5 | 104.5 | 104.5 | 106 | 101.5 | 1.9M |
| September 16, 2025 | 102 | 103.5 | 103.5 | 107 | 100.5 | 4.32M |
| September 15, 2025 | 101 | 100 | 100 | 103 | 96.5 | 2.77M |
| September 12, 2025 | 95.2 | 101 | 101 | 103 | 95.2 | 2.99M |
| September 11, 2025 | 96.1 | 94.5 | 94.5 | 96.3 | 94.4 | 995,556 |
| September 10, 2025 | 100 | 96.6 | 96.6 | 101.5 | 96.5 | 2.08M |
| September 09, 2025 | 95 | 100 | 100 | 102 | 93 | 3.28M |
| September 08, 2025 | 102 | 94.3 | 94.3 | 102.5 | 93.8 | 4.25M |