78.50
-0.7(-0.88%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 80.4 | 79.2 | 79.2 | 80.9 | 79 | 809,081 |
| December 03, 2025 | 81.6 | 80.3 | 80.3 | 82 | 80.2 | 620,586 |
| December 02, 2025 | 80.5 | 81.1 | 81.1 | 82.7 | 80.5 | 1.01M |
| December 01, 2025 | 80 | 80.1 | 80.1 | 81 | 80 | 498,223 |
| November 28, 2025 | 79.6 | 80 | 80 | 80.9 | 79.6 | 551,112 |
| November 27, 2025 | 80 | 79.6 | 79.6 | 80.3 | 78.9 | 772,915 |
| November 26, 2025 | 80.9 | 79.8 | 79.8 | 81.3 | 79.8 | 724,177 |
| November 25, 2025 | 80.4 | 80 | 80 | 82.1 | 79.7 | 1.01M |
| November 24, 2025 | 77.8 | 79 | 79 | 79.2 | 77.6 | 713,748 |
| November 21, 2025 | 79.7 | 77.8 | 77.8 | 80.1 | 77.1 | 1.75M |
| November 20, 2025 | 80 | 81.6 | 81.6 | 82 | 80 | 930,662 |
| November 19, 2025 | 81 | 78.6 | 78.6 | 81.3 | 78.1 | 1.59M |
| November 18, 2025 | 83.7 | 81 | 81 | 83.7 | 80.2 | 1.99M |
| November 17, 2025 | 84.5 | 84.5 | 84.5 | 86 | 82.8 | 1.27M |
| November 14, 2025 | 85.4 | 83.1 | 83.1 | 86.6 | 83.1 | 1.79M |
| November 13, 2025 | 85.7 | 86.7 | 86.7 | 88 | 83.5 | 2.28M |
| November 12, 2025 | 85.7 | 85.5 | 85.5 | 88.2 | 85.1 | 1.27M |
| November 11, 2025 | 84.7 | 85.5 | 85.5 | 87.3 | 84.7 | 1.46M |
| November 10, 2025 | 86.2 | 84.3 | 84.3 | 86.2 | 83.7 | 2.32M |
| November 07, 2025 | 93.9 | 86.7 | 86.7 | 94.8 | 86.5 | 7.8M |
| November 06, 2025 | 88.2 | 89.4 | 89.4 | 89.5 | 86.8 | 1.86M |
| November 05, 2025 | 85.2 | 89 | 89 | 89.6 | 84.1 | 2.47M |
| November 04, 2025 | 87.9 | 86.9 | 86.9 | 89.4 | 86.8 | 2.33M |
| November 03, 2025 | 85.5 | 87.9 | 87.9 | 88.5 | 85 | 2.21M |
| October 31, 2025 | 87.6 | 85.5 | 85.5 | 88.7 | 85.3 | 3.21M |
| October 30, 2025 | 89.9 | 87.1 | 87.1 | 90.5 | 87 | 3.89M |
| October 29, 2025 | 96 | 90 | 90 | 96.4 | 88 | 12.76M |
| October 28, 2025 | 86.8 | 94.8 | 94.8 | 94.8 | 86.3 | 12.06M |
| October 27, 2025 | 85 | 86.2 | 86.2 | 86.7 | 84 | 2.05M |
| October 23, 2025 | 84.1 | 83.8 | 83.8 | 84.2 | 83 | 792,345 |
| October 22, 2025 | 85 | 84.9 | 84.9 | 85.2 | 83.4 | 1.06M |
| October 21, 2025 | 82.8 | 85 | 85 | 85.6 | 82.5 | 2.5M |
| October 20, 2025 | 81.5 | 82.2 | 82.2 | 82.2 | 81.1 | 1.09M |
| October 17, 2025 | 86.5 | 81.4 | 81.4 | 87.3 | 81 | 7.72M |
| October 16, 2025 | 81.5 | 87.4 | 87.4 | 87.7 | 81 | 7.07M |
| October 15, 2025 | 80.9 | 80.1 | 80.1 | 81 | 79.3 | 752,617 |
| October 14, 2025 | 81.2 | 79.6 | 79.6 | 83.8 | 79 | 1.39M |
| October 13, 2025 | 78 | 81.2 | 81.2 | 81.2 | 77.5 | 1.83M |
| October 09, 2025 | 84.2 | 82.5 | 82.5 | 84.7 | 82.4 | 2.68M |
| October 08, 2025 | 80.9 | 82.3 | 82.3 | 83 | 80.6 | 2.39M |
| October 07, 2025 | 80.8 | 80.9 | 80.9 | 82.2 | 79.8 | 1.82M |
| October 03, 2025 | 81.5 | 80.8 | 80.8 | 82.5 | 79.8 | 1.45M |
| October 02, 2025 | 79.1 | 79.5 | 79.5 | 79.8 | 77.2 | 1.02M |
| October 01, 2025 | 80.9 | 78.8 | 78.8 | 81 | 78.6 | 711,705 |
| September 30, 2025 | 79 | 80.5 | 80.5 | 80.5 | 78.7 | 848,397 |
| September 26, 2025 | 80.7 | 77.8 | 77.8 | 80.7 | 77 | 1.74M |
| September 25, 2025 | 80.7 | 80.9 | 80.9 | 82.4 | 80.7 | 887,110 |
| September 24, 2025 | 81.1 | 80.9 | 80.9 | 82.1 | 80.4 | 1.1M |
| September 23, 2025 | 82 | 81.9 | 81.9 | 83 | 80.5 | 1.18M |
| September 22, 2025 | 82.6 | 81.5 | 81.5 | 82.8 | 80.8 | 934,728 |
| September 19, 2025 | 84.3 | 81.8 | 81.8 | 84.3 | 81.8 | 1.55M |
| September 18, 2025 | 81.6 | 83.9 | 83.9 | 84.7 | 81.6 | 1.81M |
| September 17, 2025 | 80.5 | 81.3 | 81.3 | 85 | 80.1 | 2.41M |
| September 16, 2025 | 80.8 | 80.1 | 80.1 | 81.2 | 80.1 | 653,148 |
| September 15, 2025 | 81 | 80 | 80 | 82.4 | 79.6 | 970,308 |
| September 12, 2025 | 80.5 | 80.6 | 80.6 | 81.5 | 79.6 | 721,985 |
| September 11, 2025 | 81.4 | 79.2 | 79.2 | 81.6 | 79.2 | 1.26M |
| September 10, 2025 | 81.5 | 81.2 | 81.2 | 81.7 | 80.4 | 1.17M |
| September 09, 2025 | 83.5 | 81.5 | 81.5 | 83.5 | 81.1 | 1.89M |
| September 08, 2025 | 84.6 | 83.5 | 83.5 | 85.7 | 83.3 | 1.17M |
