85.10
-0.3(-0.35%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 85.2 | 85.1 | 85.1 | 85.2 | 84.9 | 172,620 |
| November 06, 2025 | 85.5 | 85.3 | 85.3 | 85.6 | 85.2 | 53,870 |
| November 05, 2025 | 85.2 | 85.2 | 85.2 | 85.3 | 84.9 | 87,135 |
| November 04, 2025 | 85.6 | 85.3 | 85.3 | 85.6 | 85 | 106,439 |
| November 03, 2025 | 85.6 | 85.2 | 85.2 | 85.6 | 84.9 | 92,700 |
| October 31, 2025 | 84.9 | 84.9 | 84.9 | 85.1 | 84.9 | 71,266 |
| October 30, 2025 | 84.9 | 84.9 | 84.9 | 85.2 | 84.9 | 128,382 |
| October 29, 2025 | 85 | 84.9 | 84.9 | 85 | 84.8 | 99,924 |
| October 28, 2025 | 85.2 | 85 | 85 | 85.4 | 85 | 94,174 |
| October 27, 2025 | 85.1 | 85.1 | 85.1 | 85.5 | 85 | 146,619 |
| October 23, 2025 | 84.7 | 85 | 85 | 85.3 | 84.7 | 85,103 |
| October 22, 2025 | 85 | 84.8 | 84.8 | 85.2 | 84.8 | 126,081 |
| October 21, 2025 | 85.2 | 85 | 85 | 85.4 | 85 | 78,348 |
| October 20, 2025 | 85 | 85.2 | 85.2 | 85.2 | 84.8 | 97,374 |
| October 17, 2025 | 84.7 | 85 | 85 | 85.1 | 84.7 | 136,705 |
| October 16, 2025 | 86 | 84.9 | 84.9 | 86 | 84.9 | 71,254 |
| October 15, 2025 | 85.5 | 84.9 | 84.9 | 85.5 | 84.8 | 90,482 |
| October 14, 2025 | 85.1 | 85 | 85 | 85.1 | 84.7 | 258,929 |
| October 13, 2025 | 84.7 | 85.1 | 85.1 | 85.3 | 84.7 | 86,046 |
| October 09, 2025 | 85.4 | 84.9 | 84.9 | 85.9 | 84.8 | 85,756 |
| October 08, 2025 | 84.7 | 85.4 | 85.4 | 85.6 | 84.7 | 80,117 |
| October 07, 2025 | 85.6 | 85.2 | 85.2 | 85.6 | 85.1 | 93,219 |
| October 03, 2025 | 85.7 | 85.6 | 85.6 | 85.8 | 85.5 | 110,684 |
| October 02, 2025 | 86.2 | 85.9 | 85.9 | 86.2 | 85.8 | 142,071 |
| October 01, 2025 | 86 | 86 | 86 | 86.2 | 85.7 | 98,473 |
| September 30, 2025 | 85.9 | 85.8 | 85.8 | 86 | 85.5 | 68,024 |
| September 29, 2025 | 85.3 | 85.3 | 85.3 | 85.3 | 85.3 | 0 |
| September 26, 2025 | 85 | 85.3 | 85.3 | 85.7 | 85 | 109,726 |
| September 25, 2025 | 84.9 | 85 | 85 | 85.2 | 84.9 | 71,856 |
| September 24, 2025 | 84.6 | 84.9 | 84.9 | 85.1 | 84.6 | 81,544 |
| September 23, 2025 | 84.8 | 84.6 | 84.6 | 85 | 84.5 | 228,450 |
| September 22, 2025 | 84.9 | 84.9 | 84.9 | 85 | 84.7 | 69,612 |
| September 19, 2025 | 84.9 | 84.7 | 84.7 | 84.9 | 84.6 | 159,400 |
| September 18, 2025 | 85 | 84.9 | 84.9 | 85.2 | 84.7 | 176,844 |
| September 17, 2025 | 85.3 | 85.1 | 85.1 | 85.8 | 85 | 121,574 |
| September 16, 2025 | 85.5 | 85.3 | 85.3 | 85.5 | 85.2 | 103,394 |
| September 15, 2025 | 85.8 | 85.4 | 85.4 | 85.9 | 85.3 | 136,286 |
| September 12, 2025 | 86.7 | 86 | 86 | 86.8 | 86 | 126,538 |
| September 11, 2025 | 85.6 | 86.1 | 86.1 | 86.8 | 85.5 | 340,752 |
| September 10, 2025 | 84.8 | 85.7 | 85.7 | 86.2 | 84.8 | 248,698 |
| September 09, 2025 | 85 | 84.8 | 84.8 | 85.4 | 84.7 | 443,958 |
| September 08, 2025 | 84.29 | 84.19 | 84.19 | 84.29 | 83.81 | 187,377 |
| September 05, 2025 | 84.48 | 83.9 | 83.9 | 84.48 | 83.33 | 206,961 |
| September 04, 2025 | 84.29 | 84.19 | 84.19 | 84.29 | 83.81 | 216,585 |
| September 03, 2025 | 83.24 | 83.9 | 83.9 | 83.9 | 83.24 | 188,706 |
| September 02, 2025 | 83.14 | 83.14 | 83.14 | 83.14 | 82.86 | 116,954 |
| September 01, 2025 | 83.05 | 82.95 | 82.95 | 83.24 | 82.86 | 132,250 |
| August 29, 2025 | 83.05 | 83.05 | 83.05 | 83.14 | 82.95 | 118,872 |
| August 28, 2025 | 82.86 | 83.05 | 83.05 | 83.05 | 82.48 | 145,202 |
| August 27, 2025 | 82.29 | 82.86 | 82.86 | 82.86 | 82.29 | 107,055 |
| August 26, 2025 | 82.19 | 82.48 | 82.48 | 82.95 | 82.19 | 62,473 |
| August 25, 2025 | 82.1 | 82.57 | 82.57 | 82.76 | 82.1 | 68,439 |
| August 22, 2025 | 81.9 | 82.1 | 82.1 | 82.57 | 81.9 | 95,100 |
| August 21, 2025 | 82.19 | 82.19 | 82.19 | 82.67 | 82.19 | 68,958 |
| August 20, 2025 | 82.57 | 82.1 | 82.1 | 82.76 | 82.1 | 129,667 |
| August 19, 2025 | 81.9 | 82.67 | 82.67 | 82.67 | 81.9 | 110,495 |
| August 18, 2025 | 82.19 | 82.1 | 82.1 | 82.29 | 81.9 | 66,091 |
| August 15, 2025 | 82.76 | 82.19 | 82.19 | 82.86 | 82.19 | 60,402 |
| August 14, 2025 | 82.1 | 82.19 | 82.19 | 82.38 | 82 | 84,600 |
| August 13, 2025 | 82.95 | 82.19 | 82.19 | 82.95 | 81.62 | 83,535 |