80.10
-0.2(-0.25%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 81.1 | 80.3 | 80.3 | 81.3 | 80.2 | 268,619 |
| September 04, 2025 | 80.8 | 81 | 81 | 81.2 | 80.5 | 191,292 |
| September 03, 2025 | 80.7 | 80.6 | 80.6 | 81.1 | 80.3 | 242,740 |
| September 02, 2025 | 80.4 | 80.3 | 80.3 | 81.1 | 80.1 | 190,995 |
| September 01, 2025 | 81 | 80.3 | 80.3 | 81.7 | 80.3 | 352,592 |
| August 29, 2025 | 81.1 | 81.8 | 81.8 | 81.8 | 80.5 | 215,774 |
| August 28, 2025 | 80.7 | 80.8 | 80.8 | 81.2 | 80.2 | 211,427 |
| August 27, 2025 | 79.2 | 80.7 | 80.7 | 81.4 | 79.2 | 469,995 |
| August 26, 2025 | 79.2 | 79.3 | 79.3 | 79.8 | 79.1 | 120,541 |
| August 25, 2025 | 79.4 | 79.3 | 79.3 | 80 | 79.1 | 163,256 |
| August 22, 2025 | 79.8 | 78.9 | 78.9 | 80.2 | 78.9 | 301,134 |
| August 21, 2025 | 80 | 80.2 | 80.2 | 81.4 | 79.5 | 209,684 |
| August 20, 2025 | 80.1 | 78.7 | 78.7 | 80.1 | 78.7 | 307,486 |
| August 19, 2025 | 80.3 | 79.9 | 79.9 | 80.8 | 79.8 | 235,235 |
| August 18, 2025 | 80.3 | 80.3 | 80.3 | 81.2 | 80.3 | 141,632 |
| August 15, 2025 | 80.3 | 80.8 | 80.8 | 80.8 | 80.1 | 137,672 |
| August 14, 2025 | 80.7 | 80.3 | 80.3 | 80.8 | 80.1 | 127,211 |
| August 13, 2025 | 80.9 | 80.1 | 80.1 | 81.6 | 80.1 | 168,756 |
| August 12, 2025 | 80.7 | 80.1 | 80.1 | 80.7 | 80.1 | 120,132 |
| August 11, 2025 | 80.5 | 80.6 | 80.6 | 80.7 | 79.9 | 188,125 |
| August 08, 2025 | 80.7 | 81.3 | 81.3 | 81.6 | 80.7 | 142,394 |
| August 07, 2025 | 81.3 | 80.6 | 80.6 | 81.5 | 80.6 | 196,548 |
| August 06, 2025 | 80.9 | 80.8 | 80.8 | 81.2 | 80.7 | 166,016 |
| August 05, 2025 | 81.2 | 81.1 | 81.1 | 82.1 | 81 | 118,233 |
| August 04, 2025 | 80.3 | 81 | 81 | 81.5 | 79.8 | 147,152 |
| August 01, 2025 | 80.2 | 80.3 | 80.3 | 81 | 79.6 | 204,321 |
| July 31, 2025 | 81.1 | 80.4 | 80.4 | 81.9 | 80.4 | 315,092 |
| July 30, 2025 | 81.4 | 81.2 | 81.2 | 81.6 | 81 | 146,204 |
| July 29, 2025 | 81.4 | 81.3 | 81.3 | 82.2 | 81.3 | 189,084 |
| July 28, 2025 | 81.7 | 81.3 | 81.3 | 82 | 81.2 | 159,300 |
| July 25, 2025 | 82 | 81.5 | 81.5 | 82.6 | 81.5 | 214,066 |
| July 24, 2025 | 83 | 82.1 | 82.1 | 83.1 | 82 | 113,915 |
| July 23, 2025 | 82.9 | 82.9 | 82.9 | 83.6 | 82.9 | 67,287 |
| July 22, 2025 | 83.5 | 82.6 | 82.6 | 83.6 | 82.4 | 80,257 |
| July 21, 2025 | 83.7 | 83.6 | 83.6 | 83.8 | 83.1 | 48,038 |
| July 18, 2025 | 84 | 83.2 | 83.2 | 84.2 | 82.6 | 120,418 |
| July 17, 2025 | 82.9 | 83.5 | 83.5 | 83.8 | 82.7 | 75,072 |
| July 16, 2025 | 81.9 | 82.2 | 82.2 | 82.9 | 81.9 | 88,171 |
| July 15, 2025 | 82.5 | 81.9 | 81.9 | 83.1 | 81.8 | 164,953 |
| July 14, 2025 | 83 | 82.5 | 82.5 | 84 | 82.5 | 123,723 |
| July 11, 2025 | 85.6 | 83.2 | 83.2 | 85.6 | 83 | 162,640 |
| July 10, 2025 | 84.2 | 84.7 | 84.7 | 85 | 84.2 | 54,442 |
| July 09, 2025 | 84.2 | 84.7 | 84.7 | 84.7 | 83.7 | 65,239 |
| July 08, 2025 | 85 | 83.7 | 83.7 | 85 | 83.7 | 52,545 |
| July 07, 2025 | 84.1 | 84.7 | 84.7 | 85.1 | 83.7 | 55,748 |
| July 04, 2025 | 85 | 84.1 | 84.1 | 85 | 83.9 | 106,454 |
| July 03, 2025 | 82.4 | 84.6 | 84.6 | 84.6 | 82.4 | 161,689 |
| July 02, 2025 | 82 | 82.3 | 82.3 | 82.9 | 82 | 127,435 |
| July 01, 2025 | 82.1 | 82.2 | 82.2 | 82.7 | 81.8 | 127,205 |
| June 30, 2025 | 83.4 | 81.7 | 81.7 | 83.4 | 81.7 | 148,626 |
| June 27, 2025 | 83.2 | 83.1 | 83.1 | 83.4 | 82.7 | 186,092 |
| June 26, 2025 | 82.7 | 83.1 | 83.1 | 83.8 | 82.6 | 287,306 |
| June 25, 2025 | 83.2 | 82.6 | 82.6 | 83.2 | 82.6 | 198,521 |
| June 24, 2025 | 83 | 82.8 | 82.8 | 83.9 | 82.3 | 244,823 |
| June 23, 2025 | 82.1 | 82.2 | 82.2 | 82.8 | 81.1 | 180,723 |
| June 20, 2025 | 86.2 | 85.1 | 85.1 | 86.2 | 85.1 | 516,445 |
| June 19, 2025 | 88 | 86.6 | 86.6 | 88 | 86.6 | 289,021 |
| June 18, 2025 | 88.3 | 88.1 | 88.1 | 88.7 | 88.1 | 143,115 |
| June 17, 2025 | 88.1 | 88.5 | 88.5 | 88.5 | 87.8 | 183,569 |
| June 16, 2025 | 88.2 | 88.1 | 88.1 | 88.5 | 87 | 198,816 |