82.30
-0.5(-0.60%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 09, 2025 | 82.5 | 82.3 | 82.3 | 83.2 | 81.8 | 896,508 |
| May 08, 2025 | 83.5 | 82.8 | 82.8 | 85.4 | 82.3 | 3.29M |
| May 07, 2025 | 79.7 | 82.2 | 82.2 | 83.5 | 79 | 3.23M |
| May 06, 2025 | 76.8 | 79 | 79 | 80.2 | 76.6 | 1.27M |
| May 05, 2025 | 79.3 | 76.8 | 76.8 | 80 | 75.2 | 1.15M |
| May 02, 2025 | 79.3 | 79.3 | 79.3 | 79.7 | 78.7 | 544,408 |
| May 01, 2025 | 79.2 | 78.1 | 78.1 | 80.1 | 78 | 884,834 |
| April 30, 2025 | 79.2 | 78.1 | 78.1 | 80.1 | 78 | 894,293 |
| April 29, 2025 | 78.1 | 79.1 | 79.1 | 79.4 | 77.8 | 741,282 |
| April 28, 2025 | 78 | 78 | 78 | 78.5 | 77.6 | 666,847 |
| April 25, 2025 | 78.4 | 77.5 | 77.5 | 78.8 | 77.2 | 590,787 |
| April 24, 2025 | 77.2 | 76.2 | 76.2 | 77.2 | 76 | 448,285 |
| April 23, 2025 | 76.1 | 76.5 | 76.5 | 77.1 | 75.9 | 712,398 |
| April 22, 2025 | 74.3 | 74 | 74 | 75.6 | 73.6 | 806,728 |
| April 21, 2025 | 77.5 | 75.2 | 75.2 | 77.6 | 75.2 | 620,685 |
| April 18, 2025 | 80 | 76.9 | 76.9 | 80.3 | 76.8 | 1.19M |
| April 17, 2025 | 76.1 | 77 | 77 | 77.6 | 75.7 | 615,325 |
| April 16, 2025 | 79.2 | 77.2 | 77.2 | 79.2 | 77.2 | 1.03M |
| April 15, 2025 | 77.4 | 79.9 | 79.9 | 79.9 | 77 | 1.36M |
| April 14, 2025 | 75.8 | 76 | 76 | 78.3 | 75.2 | 1.59M |
| April 11, 2025 | 70.2 | 74 | 74 | 74 | 67.3 | 1.72M |
| April 10, 2025 | 73.1 | 73.1 | 73.1 | 73.1 | 72.2 | 950,595 |
| April 09, 2025 | 70.3 | 66.5 | 66.5 | 71.2 | 66.5 | 3.18M |
| April 08, 2025 | 74 | 73.8 | 73.8 | 76.4 | 73.8 | 2.84M |
| April 07, 2025 | 82 | 82 | 82 | 82 | 82 | 351,622 |
| April 02, 2025 | 88.1 | 91.1 | 91.1 | 91.9 | 87.3 | 1.37M |
| April 01, 2025 | 87.5 | 88.2 | 88.2 | 88.6 | 87 | 905,687 |
| March 31, 2025 | 88.6 | 86.5 | 86.5 | 89.3 | 86.1 | 2.56M |
| March 28, 2025 | 96.7 | 95.6 | 95.6 | 96.7 | 94.8 | 626,506 |
| March 27, 2025 | 96.7 | 95.6 | 95.6 | 96.7 | 94.8 | 627,750 |
| March 26, 2025 | 95.8 | 96.8 | 96.8 | 96.8 | 95.8 | 382,295 |
| March 25, 2025 | 97.7 | 95.8 | 95.8 | 98 | 95.8 | 435,234 |
| March 24, 2025 | 97.7 | 96.4 | 96.4 | 98.3 | 96.1 | 526,344 |
| March 21, 2025 | 96.7 | 97.7 | 97.7 | 97.7 | 96.3 | 1.01M |
| March 20, 2025 | 96.7 | 97.7 | 97.7 | 97.7 | 96.3 | 1.02M |
| March 19, 2025 | 97 | 95.4 | 95.4 | 97.3 | 95.3 | 871,289 |
| March 18, 2025 | 96.5 | 96.5 | 96.5 | 97.3 | 96.1 | 763,914 |
| March 17, 2025 | 95.5 | 95.6 | 95.6 | 96.8 | 95.5 | 576,235 |
| March 14, 2025 | 94 | 95.2 | 95.2 | 95.6 | 93.4 | 802,100 |
| March 13, 2025 | 95.6 | 93.4 | 93.4 | 96.5 | 93.3 | 651,529 |
| March 12, 2025 | 94.1 | 95.4 | 95.4 | 96 | 93.4 | 1.08M |
| March 11, 2025 | 92.7 | 93.5 | 93.5 | 93.6 | 90.6 | 1.55M |
| March 10, 2025 | 94.9 | 94.5 | 94.5 | 95.1 | 94.3 | 423,255 |
| March 07, 2025 | 95.3 | 94.9 | 94.9 | 96 | 94.9 | 465,677 |
| March 06, 2025 | 96.2 | 96.2 | 96.2 | 96.8 | 95.7 | 370,687 |
| March 05, 2025 | 94.9 | 96.6 | 96.6 | 96.6 | 94.6 | 674,886 |
| March 04, 2025 | 93.2 | 95.6 | 95.6 | 95.7 | 92.6 | 874,174 |
| March 03, 2025 | 94.8 | 94.7 | 94.7 | 95.8 | 94 | 778,013 |
| February 27, 2025 | 97.3 | 95.9 | 95.9 | 97.7 | 95.4 | 1.09M |
| February 26, 2025 | 97.1 | 96.6 | 96.6 | 97.3 | 96.2 | 542,541 |
| February 25, 2025 | 97.5 | 97.2 | 97.2 | 98 | 96.9 | 776,547 |
| February 24, 2025 | 98.5 | 98.3 | 98.3 | 99.5 | 97.6 | 948,018 |
| February 21, 2025 | 98 | 98.8 | 98.8 | 99 | 97.4 | 1.92M |
| February 20, 2025 | 96.9 | 96.8 | 96.8 | 98 | 96.7 | 1.77M |
| February 19, 2025 | 97.5 | 96.8 | 96.8 | 98.6 | 96.8 | 1.77M |
| February 18, 2025 | 97.6 | 97.5 | 97.5 | 97.6 | 96.7 | 790,574 |
| February 17, 2025 | 97.5 | 97 | 97 | 97.8 | 96.5 | 760,456 |
| February 14, 2025 | 97.3 | 97 | 97 | 97.4 | 96.4 | 1.02M |
| February 13, 2025 | 95.1 | 97.3 | 97.3 | 97.7 | 95.1 | 2.13M |
| February 12, 2025 | 95.9 | 94.3 | 94.3 | 96.2 | 94.2 | 779,026 |