87.20
+0.3(+0.35%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 86.9 | 87.2 | 87.2 | 87.3 | 85.3 | 25,998 |
| December 04, 2025 | 87.1 | 86.9 | 86.9 | 87.3 | 86.9 | 35,423 |
| December 03, 2025 | 88.1 | 87.1 | 87.1 | 88.2 | 87.1 | 52,398 |
| December 02, 2025 | 88.2 | 88.2 | 88.2 | 88.7 | 87.3 | 39,968 |
| December 01, 2025 | 89.5 | 88.2 | 88.2 | 89.5 | 88.2 | 25,624 |
| November 28, 2025 | 88.1 | 89.8 | 89.8 | 90.5 | 88.1 | 105,705 |
| November 27, 2025 | 88.7 | 87.3 | 87.3 | 88.7 | 86.2 | 72,085 |
| November 26, 2025 | 86.1 | 86.8 | 86.8 | 87.6 | 86.1 | 73,991 |
| November 25, 2025 | 83.4 | 86 | 86 | 86 | 83.4 | 46,618 |
| November 24, 2025 | 84.5 | 83.4 | 83.4 | 84.5 | 83.1 | 21,210 |
| November 21, 2025 | 84.1 | 83.5 | 83.5 | 84.1 | 81.7 | 87,845 |
| November 20, 2025 | 85 | 84 | 84 | 85 | 83.6 | 34,156 |
| November 19, 2025 | 84.1 | 83.7 | 83.7 | 85 | 83.3 | 55,324 |
| November 18, 2025 | 87 | 84.1 | 84.1 | 87.5 | 84 | 114,913 |
| November 17, 2025 | 87.2 | 86.9 | 86.9 | 87.2 | 85.3 | 93,837 |
| November 14, 2025 | 89.2 | 86.7 | 86.7 | 89.2 | 86.7 | 103,918 |
| November 13, 2025 | 88.9 | 88.8 | 88.8 | 90 | 88.4 | 75,037 |
| November 12, 2025 | 88.9 | 89.7 | 89.7 | 91.5 | 88.9 | 95,814 |
| November 11, 2025 | 88.7 | 88.6 | 88.6 | 89.5 | 88.5 | 72,451 |
| November 10, 2025 | 89.9 | 88.6 | 88.6 | 89.9 | 88.2 | 93,615 |
| November 07, 2025 | 89.1 | 90.5 | 90.5 | 90.5 | 88.3 | 91,050 |
| November 06, 2025 | 91 | 89.8 | 89.8 | 91.1 | 89 | 74,791 |
| November 05, 2025 | 92 | 90.1 | 90.1 | 92 | 89.2 | 223,124 |
| November 04, 2025 | 96.6 | 92.8 | 92.8 | 96.7 | 92.8 | 133,591 |
| November 03, 2025 | 97 | 96 | 96 | 97.8 | 96 | 108,469 |
| October 31, 2025 | 98.9 | 97.2 | 97.2 | 98.9 | 97.1 | 94,511 |
| October 30, 2025 | 97.1 | 97.5 | 97.5 | 98.6 | 96.5 | 115,780 |
| October 29, 2025 | 98.6 | 96.7 | 96.7 | 99.4 | 96.5 | 183,524 |
| October 28, 2025 | 97.4 | 96.2 | 96.2 | 97.7 | 95.9 | 118,109 |
| October 27, 2025 | 94.7 | 97.4 | 97.4 | 97.6 | 94.4 | 247,863 |
| October 23, 2025 | 94.9 | 95 | 95 | 95.9 | 94 | 96,859 |
| October 22, 2025 | 95.2 | 95.3 | 95.3 | 95.7 | 94.1 | 59,836 |
| October 21, 2025 | 94.7 | 95.7 | 95.7 | 96.8 | 94.3 | 90,566 |
| October 20, 2025 | 92.5 | 94.7 | 94.7 | 95.8 | 92.5 | 115,169 |
| October 17, 2025 | 93.1 | 92.5 | 92.5 | 93.7 | 92.5 | 74,532 |
| October 16, 2025 | 92.3 | 93.1 | 93.1 | 93.5 | 92.3 | 67,355 |
| October 15, 2025 | 93 | 92.3 | 92.3 | 93 | 92 | 88,179 |
| October 14, 2025 | 96 | 92.5 | 92.5 | 96 | 92 | 142,625 |
| October 13, 2025 | 93.1 | 94 | 94 | 94.5 | 92.1 | 196,112 |
| October 09, 2025 | 96 | 96.9 | 96.9 | 99.9 | 95.8 | 436,782 |
| October 08, 2025 | 94.3 | 93.5 | 93.5 | 94.8 | 93 | 70,171 |
| October 07, 2025 | 94 | 94.2 | 94.2 | 95.5 | 92.9 | 158,250 |
| October 03, 2025 | 94.4 | 93.6 | 93.6 | 95 | 93.1 | 69,223 |
| October 02, 2025 | 93 | 93.6 | 93.6 | 94.6 | 93 | 95,092 |
| October 01, 2025 | 95.8 | 93.8 | 93.8 | 95.8 | 93.4 | 163,392 |
| September 30, 2025 | 96 | 95.4 | 95.4 | 97.9 | 95 | 152,642 |
| September 26, 2025 | 100.5 | 95.1 | 95.1 | 100.5 | 95 | 427,907 |
| September 25, 2025 | 106.5 | 100.5 | 100.5 | 107 | 99.9 | 725,491 |
| September 24, 2025 | 107 | 107 | 107 | 109 | 103 | 1.31M |
| September 23, 2025 | 97.6 | 107 | 107 | 107 | 96.2 | 1.43M |
| September 22, 2025 | 94.9 | 97.4 | 97.4 | 98.8 | 93.7 | 505,866 |
| September 19, 2025 | 94 | 92.7 | 92.7 | 94.2 | 92.3 | 85,110 |
| September 18, 2025 | 92.4 | 92.3 | 92.3 | 93.5 | 92.1 | 36,145 |
| September 17, 2025 | 90.5 | 92.2 | 92.2 | 93.6 | 90.2 | 142,217 |
| September 16, 2025 | 89.4 | 90 | 90 | 90.1 | 88.7 | 71,320 |
| September 15, 2025 | 90.9 | 89.4 | 89.4 | 91.3 | 89 | 146,502 |
| September 12, 2025 | 92.8 | 91.8 | 91.8 | 92.8 | 91.8 | 67,381 |
| September 11, 2025 | 94.8 | 92.8 | 92.8 | 97.7 | 92.2 | 269,566 |
| September 10, 2025 | 92.5 | 91.7 | 91.7 | 92.6 | 91.4 | 83,720 |
| September 09, 2025 | 92.1 | 92.5 | 92.5 | 92.5 | 91.7 | 39,533 |