78.40
-0.2(-0.25%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 11, 2025 | 79.2 | 78.4 | 78.4 | 79.7 | 78.3 | 5.38M |
| December 10, 2025 | 79.6 | 78.6 | 78.6 | 80.1 | 78.5 | 7.94M |
| December 09, 2025 | 78.7 | 78.7 | 78.7 | 79.1 | 78.2 | 6.03M |
| December 08, 2025 | 79.4 | 78.9 | 78.9 | 79.4 | 78.6 | 7.49M |
| December 05, 2025 | 80.5 | 79.7 | 79.7 | 81.1 | 79.6 | 10.09M |
| December 04, 2025 | 81.4 | 80.5 | 80.5 | 82.9 | 80.4 | 16.44M |
| December 03, 2025 | 81.3 | 80.5 | 80.5 | 81.6 | 80.4 | 4.42M |
| December 02, 2025 | 81.3 | 80.8 | 80.8 | 82.2 | 80.5 | 7.7M |
| December 01, 2025 | 80.7 | 81.2 | 81.2 | 81.9 | 80.3 | 9.35M |
| November 28, 2025 | 81.5 | 80.6 | 80.6 | 81.8 | 80.6 | 8.17M |
| November 27, 2025 | 83.3 | 81.4 | 81.4 | 83.4 | 80.7 | 14.02M |
| November 26, 2025 | 79.6 | 82.7 | 82.7 | 83.3 | 79.4 | 28.51M |
| November 25, 2025 | 80 | 78.5 | 78.5 | 80.7 | 78.1 | 24.01M |
| November 24, 2025 | 80.6 | 79.5 | 79.5 | 81.3 | 77.5 | 42.26M |
| November 21, 2025 | 82.3 | 79.7 | 79.7 | 83.4 | 78.2 | 44.64M |
| November 20, 2025 | 83.4 | 81.8 | 81.8 | 84.2 | 81.7 | 36.79M |
| November 19, 2025 | 84.2 | 82.5 | 82.5 | 85.8 | 81.6 | 47.71M |
| November 18, 2025 | 82.3 | 83.3 | 83.3 | 85 | 82.1 | 43.97M |
| November 17, 2025 | 82.7 | 81.4 | 81.4 | 83.8 | 80.8 | 25.57M |
| November 14, 2025 | 84.7 | 82.5 | 82.5 | 86.7 | 82.5 | 40.69M |
| November 13, 2025 | 82.4 | 83.8 | 83.8 | 84.2 | 82.1 | 16.96M |
| November 12, 2025 | 82.5 | 81.6 | 81.6 | 84.5 | 81.3 | 29.42M |
| November 11, 2025 | 80.5 | 79.1 | 79.1 | 80.6 | 79 | 9.03M |
| November 10, 2025 | 82 | 80 | 80 | 82 | 79.5 | 12.45M |
| November 07, 2025 | 82.4 | 82.6 | 82.6 | 83.8 | 82 | 10.59M |
| November 06, 2025 | 82 | 82.9 | 82.9 | 83.4 | 81.1 | 11.41M |
| November 05, 2025 | 81.5 | 80.7 | 80.7 | 81.5 | 80 | 10.23M |
| November 04, 2025 | 81.5 | 82.1 | 82.1 | 82.9 | 80.4 | 11.83M |
| November 03, 2025 | 83.9 | 82 | 82 | 85.3 | 81.8 | 23.85M |
| October 31, 2025 | 85.6 | 82.1 | 82.1 | 87.4 | 82.1 | 48.88M |
| October 30, 2025 | 80.5 | 87.4 | 87.4 | 87.4 | 80.5 | 62.64M |
| October 29, 2025 | 78.4 | 79.5 | 79.5 | 80.2 | 77.9 | 13.14M |
| October 28, 2025 | 77.9 | 77.8 | 77.8 | 78.4 | 77.4 | 5.61M |
| October 27, 2025 | 77.7 | 77.3 | 77.3 | 78.7 | 76.5 | 9.5M |
| October 23, 2025 | 77.7 | 77 | 77 | 78.8 | 77 | 9.65M |
| October 22, 2025 | 78.7 | 77.9 | 77.9 | 81.4 | 77.8 | 20.21M |
| October 21, 2025 | 80 | 77.8 | 77.8 | 80 | 77.8 | 12.34M |
| October 20, 2025 | 81.8 | 79.3 | 79.3 | 82.5 | 79.3 | 11.84M |
| October 17, 2025 | 80.5 | 80.2 | 80.2 | 85 | 80 | 32.3M |
| October 16, 2025 | 80 | 79.5 | 79.5 | 81 | 79.4 | 12.79M |
| October 15, 2025 | 80.9 | 80.5 | 80.5 | 82.5 | 78.8 | 41.6M |
| October 14, 2025 | 76.3 | 83.8 | 83.8 | 83.8 | 76.3 | 45.69M |
| October 13, 2025 | 74.1 | 76.2 | 76.2 | 76.7 | 73.1 | 9.53M |
| October 09, 2025 | 73.9 | 74.2 | 74.2 | 74.9 | 73.9 | 4.65M |
| October 08, 2025 | 73.5 | 73.8 | 73.8 | 74.3 | 73.4 | 3.68M |
| October 07, 2025 | 73.8 | 73.5 | 73.5 | 74.2 | 73.3 | 3.84M |
| October 03, 2025 | 73.4 | 73.5 | 73.5 | 74.5 | 73.3 | 4.33M |
| October 02, 2025 | 73.8 | 73.3 | 73.3 | 74.5 | 73.2 | 3.56M |
| October 01, 2025 | 74.7 | 74.1 | 74.1 | 74.7 | 73.5 | 3.21M |
| September 30, 2025 | 74.2 | 74.3 | 74.3 | 74.4 | 73 | 5.3M |
| September 26, 2025 | 76.4 | 74.2 | 74.2 | 76.4 | 73.7 | 7.59M |
| September 25, 2025 | 77.2 | 76.2 | 76.2 | 78.5 | 76.1 | 6.67M |
| September 24, 2025 | 78.1 | 76.8 | 76.8 | 78.5 | 76.7 | 5.83M |
| September 23, 2025 | 79.3 | 77.9 | 77.9 | 79.5 | 77.9 | 6.65M |
| September 22, 2025 | 80.8 | 79.3 | 79.3 | 80.8 | 79.2 | 8.38M |
| September 19, 2025 | 81 | 81.5 | 81.5 | 82.2 | 80.4 | 6.58M |
| September 18, 2025 | 81 | 80.9 | 80.9 | 81.1 | 80.3 | 3.3M |
| September 17, 2025 | 80.2 | 80.2 | 80.2 | 82 | 79.7 | 5.42M |
| September 16, 2025 | 79.9 | 80.4 | 80.4 | 80.4 | 79.4 | 3.34M |
| September 15, 2025 | 80.2 | 79.6 | 79.6 | 80.3 | 79.3 | 3.41M |