86.20
-3.1(-3.47%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 89.3 | 86.2 | 86.2 | 89.8 | 85 | 55.76M |
| September 25, 2025 | 90 | 89.3 | 89.3 | 92.4 | 89.1 | 67M |
| September 24, 2025 | 89.8 | 89.7 | 89.7 | 91.5 | 88.7 | 63.51M |
| September 23, 2025 | 90.2 | 90 | 90 | 91.5 | 88.4 | 91.59M |
| September 22, 2025 | 85 | 87.8 | 87.8 | 89.1 | 85 | 64.7M |
| September 19, 2025 | 84 | 84 | 84 | 85 | 83.7 | 28.33M |
| September 18, 2025 | 85 | 83.2 | 83.2 | 85 | 83 | 27.79M |
| September 17, 2025 | 86.3 | 84.8 | 84.8 | 86.5 | 83.6 | 33.54M |
| September 16, 2025 | 84 | 86 | 86 | 86 | 83 | 32.43M |
| September 15, 2025 | 88 | 84 | 84 | 88 | 83.5 | 49.84M |
| September 12, 2025 | 88.7 | 87.9 | 87.9 | 90.3 | 87.9 | 51.4M |
| September 11, 2025 | 96.9 | 87.9 | 87.9 | 97 | 87.3 | 138.91M |
| September 10, 2025 | 93.6 | 91.3 | 91.3 | 96 | 89.3 | 174.91M |
| September 09, 2025 | 87 | 87.8 | 87.8 | 88.5 | 85.8 | 57.19M |
| September 08, 2025 | 85.3 | 86.6 | 86.6 | 87.3 | 84.4 | 49.58M |
| September 05, 2025 | 84.2 | 84 | 84 | 85.5 | 83.3 | 24.73M |
| September 04, 2025 | 88.5 | 83.5 | 83.5 | 88.9 | 82.5 | 58.47M |
| September 03, 2025 | 86.7 | 87.2 | 87.2 | 89.6 | 85.4 | 46.01M |
| September 02, 2025 | 93.6 | 86.4 | 86.4 | 94.2 | 84.8 | 98.16M |
| September 01, 2025 | 97.4 | 92 | 92 | 97.8 | 91.5 | 61.06M |
| August 29, 2025 | 97.8 | 97.1 | 97.1 | 101 | 97.1 | 93.85M |
| August 28, 2025 | 94 | 95.9 | 95.9 | 98.3 | 93.5 | 91.76M |
| August 27, 2025 | 89.82 | 91.36 | 90.45 | 93.64 | 88 | 96.29M |
| August 26, 2025 | 90 | 88.36 | 87.48 | 90.55 | 87.73 | 72.2M |
| August 25, 2025 | 85.27 | 89.73 | 88.84 | 90.73 | 85.18 | 148.22M |
| August 22, 2025 | 84.27 | 82.91 | 82.08 | 85.27 | 82.27 | 60.96M |
| August 21, 2025 | 82.36 | 83.64 | 82.8 | 84.36 | 81.55 | 84.29M |
| August 20, 2025 | 82.73 | 81 | 80.19 | 83.91 | 80.45 | 95.35M |
| August 19, 2025 | 82.36 | 83.64 | 82.8 | 86.64 | 82.36 | 185.21M |
| August 18, 2025 | 85.73 | 82.36 | 81.55 | 86.45 | 81.91 | 197.58M |
| August 15, 2025 | 78.45 | 84.09 | 83.25 | 84.09 | 78.45 | 245.92M |
| August 14, 2025 | 75.36 | 76.45 | 75.69 | 76.73 | 73.82 | 74.88M |
| August 13, 2025 | 76.91 | 74.91 | 74.16 | 77.09 | 73.18 | 81.57M |
| August 12, 2025 | 79 | 75.91 | 75.15 | 81.36 | 75.73 | 165.96M |
| August 11, 2025 | 75.36 | 77.09 | 76.33 | 77.09 | 74.09 | 76.74M |
| August 08, 2025 | 74.27 | 75.27 | 74.53 | 77.18 | 73.91 | 84.34M |
| August 07, 2025 | 76.09 | 74.09 | 73.35 | 77.73 | 74.09 | 135.6M |
| August 06, 2025 | 76.36 | 74.45 | 73.72 | 76.91 | 74.36 | 135.37M |
| August 05, 2025 | 71.27 | 75.82 | 75.06 | 76.09 | 71 | 199.65M |
| August 04, 2025 | 69.55 | 69.64 | 68.95 | 70.18 | 68.73 | 31.11M |
| August 01, 2025 | 68.18 | 70.45 | 69.75 | 71.36 | 67.82 | 53.94M |
| July 31, 2025 | 70.82 | 69.64 | 68.95 | 71 | 69.64 | 52.63M |
| July 30, 2025 | 69.27 | 70.27 | 69.57 | 71.18 | 68 | 92.82M |
| July 29, 2025 | 69.45 | 68.45 | 67.77 | 70.18 | 67.36 | 76.29M |
| July 28, 2025 | 69.55 | 68.91 | 68.91 | 70.09 | 68.45 | 47.64M |
| July 25, 2025 | 70.55 | 69.45 | 69.45 | 71 | 68.64 | 64.6M |
| July 24, 2025 | 70.91 | 70.73 | 70.73 | 71.73 | 69.09 | 110.68M |
| July 23, 2025 | 74.45 | 70.73 | 70.73 | 74.55 | 70.18 | 193.4M |
| July 22, 2025 | 69.09 | 71.64 | 71.64 | 75.27 | 68.36 | 354.89M |
| July 21, 2025 | 66.09 | 68.45 | 68.45 | 68.55 | 66 | 162.04M |
| July 18, 2025 | 65.36 | 64.73 | 64.73 | 68.18 | 64.18 | 215.87M |
| July 17, 2025 | 62 | 64.18 | 64.18 | 65.36 | 61.73 | 130.39M |
| July 16, 2025 | 62.45 | 61.18 | 61.18 | 62.91 | 61.09 | 31.4M |
| July 15, 2025 | 60.45 | 62.27 | 62.27 | 62.64 | 60.45 | 44M |
| July 14, 2025 | 61.09 | 60.18 | 60.18 | 61.55 | 60.18 | 16.35M |
| July 11, 2025 | 61.45 | 61.45 | 61.45 | 61.91 | 60.91 | 16.02M |
| July 10, 2025 | 62.36 | 61.27 | 61.27 | 62.36 | 61.27 | 22.51M |
| July 09, 2025 | 61.64 | 62.18 | 62.18 | 62.18 | 61 | 34.94M |
| July 08, 2025 | 60.45 | 61.45 | 61.45 | 61.82 | 60 | 43.63M |
| July 07, 2025 | 61.36 | 60.91 | 60.91 | 61.64 | 60.27 | 26.5M |