80.70
-1.9(-2.30%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 81.6 | 80.7 | 80.7 | 81.9 | 80.6 | 44,007 |
| November 06, 2025 | 80 | 82.6 | 82.6 | 83 | 80 | 160,178 |
| November 05, 2025 | 80.4 | 79.4 | 79.4 | 80.4 | 78.5 | 115,762 |
| November 04, 2025 | 82.7 | 80.4 | 80.4 | 83 | 80.4 | 149,921 |
| November 03, 2025 | 82.1 | 82.5 | 82.5 | 82.8 | 81 | 171,921 |
| October 31, 2025 | 83 | 82.1 | 82.1 | 83.1 | 82.1 | 163,267 |
| October 30, 2025 | 85 | 83.3 | 83.3 | 87.6 | 83.3 | 240,107 |
| October 29, 2025 | 85.7 | 84.7 | 84.7 | 87.1 | 84.7 | 164,051 |
| October 28, 2025 | 88.8 | 86.3 | 86.3 | 88.9 | 86.3 | 118,005 |
| October 27, 2025 | 88.1 | 87.8 | 87.8 | 88.1 | 86.3 | 113,943 |
| October 23, 2025 | 88.3 | 87.6 | 87.6 | 88.3 | 87.3 | 46,264 |
| October 22, 2025 | 86.6 | 88.2 | 88.2 | 89.1 | 86.6 | 108,130 |
| October 21, 2025 | 85.8 | 86.6 | 86.6 | 87.2 | 85.2 | 155,843 |
| October 20, 2025 | 86 | 84.2 | 84.2 | 86 | 84.2 | 74,583 |
| October 17, 2025 | 86 | 85.1 | 85.1 | 86.5 | 85 | 79,810 |
| October 16, 2025 | 86.5 | 86.1 | 86.1 | 88 | 86.1 | 124,702 |
| October 15, 2025 | 84.5 | 85.9 | 85.9 | 86.9 | 84.2 | 166,319 |
| October 14, 2025 | 85.9 | 84 | 84 | 87.5 | 84 | 131,171 |
| October 13, 2025 | 86.1 | 85.2 | 85.2 | 86.2 | 84 | 156,001 |
| October 09, 2025 | 89.3 | 88.3 | 88.3 | 89.5 | 88.3 | 59,575 |
| October 08, 2025 | 88.5 | 88.6 | 88.6 | 89.1 | 88.4 | 92,806 |
| October 07, 2025 | 88.2 | 89.3 | 89.3 | 90.1 | 87.9 | 129,573 |
| October 03, 2025 | 90.6 | 88.3 | 88.3 | 91 | 88.3 | 261,288 |
| October 02, 2025 | 90.8 | 89.8 | 89.8 | 90.9 | 88.2 | 247,116 |
| October 01, 2025 | 92 | 90.8 | 90.8 | 92.4 | 90.8 | 82,700 |
| September 30, 2025 | 91.2 | 91.6 | 91.6 | 91.6 | 90.4 | 106,140 |
| September 26, 2025 | 93.8 | 90.4 | 90.4 | 93.9 | 90.4 | 252,895 |
| September 25, 2025 | 94 | 93.8 | 93.8 | 95.3 | 93.8 | 95,338 |
| September 24, 2025 | 94 | 93.8 | 93.8 | 94 | 93.7 | 33,815 |
| September 23, 2025 | 94.1 | 94.1 | 94.1 | 94.5 | 93.2 | 87,929 |
| September 22, 2025 | 95.2 | 94 | 94 | 95.9 | 93.6 | 96,319 |
| September 19, 2025 | 94.4 | 94.5 | 94.5 | 95.9 | 94.4 | 186,680 |
| September 18, 2025 | 93.1 | 93.3 | 93.3 | 93.9 | 93 | 59,101 |
| September 17, 2025 | 91.9 | 92.1 | 92.1 | 95.3 | 91.9 | 151,332 |
| September 16, 2025 | 92 | 91.9 | 91.9 | 92.6 | 91.7 | 45,095 |
| September 15, 2025 | 92.3 | 91.7 | 91.7 | 92.3 | 91.1 | 93,353 |
| September 12, 2025 | 92.1 | 92.3 | 92.3 | 93.4 | 92.1 | 90,947 |
| September 11, 2025 | 94.9 | 91.9 | 91.9 | 95.2 | 91.8 | 275,587 |
| September 10, 2025 | 96.5 | 95.1 | 95.1 | 96.7 | 94.8 | 228,600 |
| September 09, 2025 | 96.1 | 96.9 | 96.9 | 97.9 | 95.4 | 252,935 |
| September 08, 2025 | 96.7 | 95.9 | 95.9 | 97 | 95.9 | 93,258 |
| September 05, 2025 | 96.1 | 96.5 | 96.5 | 96.8 | 95.5 | 65,242 |
| September 04, 2025 | 96.6 | 96.3 | 96.3 | 96.9 | 95.6 | 110,205 |
| September 03, 2025 | 95.2 | 95.5 | 95.5 | 95.8 | 95 | 53,979 |
| September 02, 2025 | 96.9 | 94.3 | 94.3 | 96.9 | 94.3 | 85,325 |
| September 01, 2025 | 98 | 95.8 | 95.8 | 98.9 | 95.8 | 82,293 |
| August 29, 2025 | 99.6 | 97.8 | 97.8 | 99.6 | 97.6 | 112,723 |
| August 28, 2025 | 99 | 99.5 | 99.5 | 100.5 | 99 | 134,698 |
| August 27, 2025 | 98.1 | 98.9 | 98.9 | 99.2 | 97.4 | 157,720 |
| August 26, 2025 | 95.8 | 97 | 97 | 97.3 | 95.8 | 71,808 |
| August 25, 2025 | 95.8 | 96.8 | 96.8 | 97.2 | 95.3 | 112,207 |
| August 22, 2025 | 95.3 | 95 | 95 | 97 | 95 | 82,744 |
| August 21, 2025 | 95.6 | 96 | 96 | 96.3 | 95.1 | 72,456 |
| August 20, 2025 | 96.2 | 94.6 | 94.6 | 97.5 | 94.2 | 162,660 |
| August 19, 2025 | 97.6 | 96.3 | 96.3 | 98.7 | 96.3 | 97,747 |
| August 18, 2025 | 96.2 | 97.6 | 97.6 | 98.1 | 95.9 | 176,058 |
| August 15, 2025 | 95.8 | 96.2 | 96.2 | 96.6 | 95.3 | 152,630 |
| August 14, 2025 | 95 | 95.3 | 95.3 | 96 | 94.9 | 142,705 |
| August 13, 2025 | 95.4 | 94.4 | 94.4 | 97 | 94.2 | 222,531 |
| August 12, 2025 | 93.9 | 94.5 | 94.5 | 95.3 | 93.4 | 131,598 |