85.00
+1.1(+1.31%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 09, 2025 | 84.6 | 85 | 85 | 85.1 | 84.2 | 275,254 |
| September 08, 2025 | 84.9 | 83.9 | 83.9 | 84.9 | 83.6 | 267,169 |
| September 05, 2025 | 84.4 | 84.5 | 84.5 | 85 | 84 | 190,568 |
| September 04, 2025 | 84.6 | 84.9 | 84.9 | 85 | 84.5 | 141,355 |
| September 03, 2025 | 83.3 | 84.4 | 84.4 | 84.4 | 83.3 | 130,554 |
| September 02, 2025 | 84.2 | 83.7 | 83.7 | 84.2 | 83.2 | 172,312 |
| September 01, 2025 | 85.3 | 84.2 | 84.2 | 85.3 | 83.4 | 286,607 |
| August 29, 2025 | 85.5 | 85.5 | 85.5 | 85.6 | 84.9 | 357,496 |
| August 28, 2025 | 84.5 | 85 | 85 | 85 | 84.4 | 429,490 |
| August 27, 2025 | 83.7 | 84.5 | 84.5 | 84.6 | 83.7 | 356,734 |
| August 26, 2025 | 83.7 | 83.7 | 83.7 | 84.5 | 83.4 | 461,066 |
| August 25, 2025 | 84 | 83.8 | 83.8 | 84.4 | 83.3 | 455,769 |
| August 22, 2025 | 81 | 83.1 | 83.1 | 83.4 | 81 | 821,761 |
| August 21, 2025 | 80.8 | 81.2 | 81.2 | 81.2 | 80.8 | 195,700 |
| August 20, 2025 | 80.9 | 80.8 | 80.8 | 80.9 | 79.8 | 202,947 |
| August 19, 2025 | 80.6 | 80.9 | 80.9 | 80.9 | 80.5 | 148,974 |
| August 18, 2025 | 80.8 | 80.9 | 80.9 | 81.1 | 80 | 190,798 |
| August 15, 2025 | 80.5 | 80.5 | 80.5 | 80.8 | 80.1 | 93,488 |
| August 14, 2025 | 80.5 | 80.5 | 80.5 | 80.8 | 80 | 129,547 |
| August 13, 2025 | 80.8 | 80.2 | 80.2 | 81 | 80.2 | 171,780 |
| August 12, 2025 | 80.1 | 80.6 | 80.6 | 80.6 | 79.9 | 124,774 |
| August 11, 2025 | 80.7 | 80.5 | 80.5 | 80.8 | 79.5 | 258,080 |
| August 08, 2025 | 81.5 | 80.9 | 80.9 | 81.5 | 80.4 | 199,232 |
| August 07, 2025 | 81.5 | 81.3 | 81.3 | 81.7 | 81 | 200,527 |
| August 06, 2025 | 80.5 | 80.8 | 80.8 | 81 | 80.5 | 121,469 |
| August 05, 2025 | 79.7 | 80.7 | 80.7 | 80.7 | 79.7 | 245,157 |
| August 04, 2025 | 79.5 | 79.9 | 79.9 | 79.9 | 79.1 | 82,737 |
| August 01, 2025 | 79.4 | 79.7 | 79.7 | 79.8 | 78.8 | 153,804 |
| July 31, 2025 | 79.8 | 80.1 | 80.1 | 80.2 | 79.3 | 394,171 |
| July 30, 2025 | 79.3 | 79.8 | 79.8 | 79.8 | 79.2 | 91,549 |
| July 29, 2025 | 79.8 | 79.5 | 79.5 | 79.9 | 79.5 | 85,182 |
| July 28, 2025 | 79.7 | 79.9 | 79.9 | 80.1 | 79.3 | 148,310 |
| July 25, 2025 | 79.9 | 79.8 | 79.8 | 80 | 79.6 | 100,091 |
| July 24, 2025 | 79.2 | 79.9 | 79.9 | 79.9 | 79 | 89,738 |
| July 23, 2025 | 78.5 | 79.7 | 79.7 | 79.7 | 78.5 | 122,603 |
| July 22, 2025 | 79.7 | 78.4 | 78.4 | 79.8 | 78.3 | 173,845 |
| July 21, 2025 | 78.9 | 80 | 80 | 80 | 78.9 | 210,867 |
| July 18, 2025 | 79.4 | 79.7 | 79.7 | 79.7 | 79.1 | 124,851 |
| July 17, 2025 | 78.6 | 79.4 | 79.4 | 79.4 | 78.5 | 175,509 |
| July 16, 2025 | 77.4 | 78.8 | 78.8 | 78.9 | 77.3 | 183,593 |
| July 15, 2025 | 78 | 78 | 78 | 78 | 77.3 | 104,610 |
| July 14, 2025 | 78 | 77.8 | 77.8 | 78 | 77.2 | 110,454 |
| July 11, 2025 | 77.3 | 78 | 78 | 78 | 77.1 | 118,160 |
| July 10, 2025 | 77.1 | 77.5 | 77.5 | 77.5 | 77 | 171,422 |
| July 09, 2025 | 77.2 | 77.3 | 77.3 | 78 | 77.2 | 111,623 |
| July 08, 2025 | 77.3 | 77.5 | 77.5 | 77.5 | 76.8 | 155,733 |
| July 07, 2025 | 78.1 | 77.7 | 77.7 | 79.2 | 77.5 | 170,135 |
| July 04, 2025 | 79.2 | 78.6 | 78.6 | 79.5 | 78.3 | 142,762 |
| July 03, 2025 | 78.3 | 79.2 | 79.2 | 79.2 | 78.3 | 250,695 |
| July 02, 2025 | 78.4 | 78.6 | 78.6 | 78.6 | 78 | 147,836 |
| July 01, 2025 | 78 | 78.6 | 78.6 | 78.6 | 77.7 | 194,472 |
| June 30, 2025 | 78 | 78 | 78 | 78.4 | 77.6 | 225,824 |
| June 27, 2025 | 77.8 | 78.3 | 78.3 | 78.3 | 77.5 | 186,484 |
| June 26, 2025 | 77.8 | 77.4 | 77.4 | 78.2 | 77.3 | 266,091 |
| June 25, 2025 | 77.6 | 77.8 | 77.8 | 77.8 | 77.1 | 240,439 |
| June 24, 2025 | 76.9 | 77.5 | 77.5 | 77.8 | 75 | 687,664 |
| June 23, 2025 | 77.2 | 76.6 | 76.6 | 77.2 | 75.3 | 1.24M |
| June 20, 2025 | 84.8 | 83.7 | 83.7 | 84.8 | 83.7 | 1.23M |
| June 19, 2025 | 85 | 84.8 | 84.8 | 85.3 | 84.8 | 368,554 |
| June 18, 2025 | 84.7 | 85.1 | 85.1 | 86.1 | 84.6 | 897,590 |