79.60
-1.3(-1.61%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 82 | 80.5 | 80.5 | 84.4 | 80.3 | 13.78M |
| October 16, 2025 | 82.7 | 81.8 | 81.8 | 83.6 | 81.7 | 5.84M |
| October 15, 2025 | 81.3 | 82.1 | 82.1 | 82.7 | 80.2 | 5.89M |
| October 14, 2025 | 84.3 | 80.5 | 80.5 | 85 | 80 | 13.01M |
| October 13, 2025 | 80.1 | 83.8 | 83.8 | 84 | 80 | 8.74M |
| October 09, 2025 | 88.2 | 86 | 86 | 88.6 | 86 | 12.61M |
| October 08, 2025 | 88.7 | 87.8 | 87.8 | 90.9 | 87.7 | 22.96M |
| October 07, 2025 | 86.2 | 86.9 | 86.9 | 88.5 | 85.7 | 11.45M |
| October 03, 2025 | 85.6 | 85.7 | 85.7 | 86.2 | 85.2 | 5.87M |
| October 02, 2025 | 88.3 | 85.6 | 85.6 | 88.5 | 85.5 | 13.77M |
| October 01, 2025 | 86.9 | 87.3 | 87.3 | 90.2 | 86 | 23.67M |
| September 30, 2025 | 86.8 | 86.3 | 86.3 | 87.4 | 85.2 | 13.98M |
| September 26, 2025 | 88.4 | 86.6 | 86.6 | 88.8 | 84 | 25.59M |
| September 25, 2025 | 90.5 | 89 | 89 | 93 | 89 | 52.22M |
| September 24, 2025 | 89.3 | 90 | 90 | 93.4 | 89.2 | 82.81M |
| September 23, 2025 | 86.3 | 88.8 | 88.8 | 91.5 | 86 | 78.01M |
| September 22, 2025 | 85 | 86 | 86 | 86.5 | 83.8 | 18.42M |
| September 19, 2025 | 86.5 | 84.5 | 84.5 | 87.1 | 83.8 | 19.32M |
| September 18, 2025 | 93.5 | 85.9 | 85.9 | 94 | 85.9 | 68.36M |
| September 17, 2025 | 97.6 | 92.5 | 92.5 | 101 | 91.5 | 68.18M |
| September 16, 2025 | 88.5 | 95.55 | 94.95 | 95.55 | 88.41 | 71.98M |
| September 15, 2025 | 85.37 | 87.07 | 86.52 | 90.64 | 83.5 | 60.35M |
| September 12, 2025 | 83.05 | 85.1 | 84.57 | 87.34 | 82.96 | 66.21M |
| September 11, 2025 | 85.91 | 81.26 | 80.76 | 88.68 | 79.75 | 108.4M |
| September 10, 2025 | 76.05 | 83.56 | 83.09 | 83.56 | 75.78 | 75.16M |
| September 09, 2025 | 76.14 | 75.96 | 75.53 | 77.48 | 74.8 | 28.16M |
| September 08, 2025 | 76.85 | 76.14 | 75.71 | 77.3 | 74.44 | 36.27M |
| September 05, 2025 | 74.17 | 76.05 | 75.62 | 77.93 | 74.17 | 76.98M |
| September 04, 2025 | 72.83 | 71.13 | 70.73 | 74.08 | 70.87 | 43.06M |
| September 03, 2025 | 69.71 | 71.49 | 71.09 | 72.3 | 69.08 | 31.13M |
| September 02, 2025 | 70.51 | 69.17 | 68.78 | 71.13 | 68.19 | 19.43M |
| September 01, 2025 | 71.13 | 69.88 | 69.49 | 73.46 | 69.71 | 30.13M |
| August 29, 2025 | 73.19 | 70.78 | 70.38 | 73.28 | 70.6 | 24.7M |
| August 28, 2025 | 73.01 | 72.21 | 71.81 | 73.37 | 70.69 | 27.12M |
| August 27, 2025 | 76.32 | 72.92 | 72.51 | 77.66 | 72.21 | 55.99M |
| August 26, 2025 | 70.15 | 74.35 | 73.93 | 76.76 | 69.08 | 86.47M |
| August 25, 2025 | 68.99 | 70.15 | 69.76 | 72.92 | 68.99 | 54.36M |
| August 22, 2025 | 69.71 | 67.11 | 66.74 | 70.42 | 67.02 | 27.18M |
| August 21, 2025 | 67.11 | 68.54 | 68.16 | 72.48 | 67.11 | 64.4M |
| August 20, 2025 | 69.35 | 66.31 | 65.93 | 69.88 | 65.5 | 37.95M |
| August 19, 2025 | 69.53 | 70.06 | 69.67 | 70.6 | 66.85 | 35.34M |
| August 18, 2025 | 66.93 | 68.9 | 68.52 | 70.96 | 66.58 | 40.35M |
| August 15, 2025 | 67.02 | 66.67 | 66.67 | 67.38 | 65.59 | 21.35M |
| August 14, 2025 | 69.71 | 66.76 | 66.76 | 70.15 | 66.22 | 41.99M |
| August 13, 2025 | 68.19 | 69.17 | 69.17 | 70.6 | 65.68 | 96.18M |
| August 12, 2025 | 67.47 | 67.92 | 67.92 | 69.44 | 66.93 | 40.64M |
| August 11, 2025 | 66.13 | 67.11 | 67.11 | 71.31 | 65.42 | 107.46M |
| August 08, 2025 | 60.68 | 66.22 | 66.22 | 66.22 | 59.79 | 86.9M |
| August 07, 2025 | 63.63 | 60.23 | 60.23 | 64.43 | 59.61 | 56.9M |
| August 06, 2025 | 60.95 | 61.13 | 61.13 | 62.11 | 59.34 | 85.23M |
| August 05, 2025 | 56.3 | 60.5 | 60.5 | 60.5 | 56.21 | 42.87M |
| August 04, 2025 | 53.53 | 55.05 | 55.05 | 55.41 | 53.08 | 19.55M |
| August 01, 2025 | 52.9 | 53.98 | 53.98 | 55.67 | 52.55 | 24.8M |
| July 31, 2025 | 52.9 | 53.62 | 53.62 | 54.96 | 52.28 | 19.61M |
| July 30, 2025 | 53.08 | 52.46 | 52.46 | 53.08 | 51.56 | 7.93M |
| July 29, 2025 | 53.35 | 52.55 | 52.55 | 53.44 | 51.92 | 8.97M |
| July 28, 2025 | 52.73 | 53.35 | 53.35 | 53.8 | 52.19 | 14.22M |
| July 25, 2025 | 53.89 | 52.19 | 52.19 | 53.89 | 52.1 | 12.9M |
| July 24, 2025 | 53.35 | 53.53 | 53.53 | 53.8 | 52.37 | 15.31M |
| July 23, 2025 | 53.26 | 53.35 | 53.35 | 55.94 | 53.08 | 50.02M |