85.30
+0.3(+0.35%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 12, 2025 | 82.76 | 81.71 | 81.71 | 82.76 | 81.52 | 102,544 |
| August 11, 2025 | 81.9 | 82.67 | 82.67 | 83.05 | 81.9 | 134,576 |
| August 08, 2025 | 81.71 | 81.9 | 81.9 | 82.1 | 81.71 | 99,478 |
| August 07, 2025 | 81.24 | 81.62 | 81.62 | 81.81 | 81.24 | 74,745 |
| August 06, 2025 | 81.24 | 81.24 | 81.24 | 81.33 | 81.14 | 45,071 |
| August 05, 2025 | 80.95 | 81.24 | 81.24 | 81.43 | 80.95 | 82,443 |
| August 04, 2025 | 80.19 | 80.86 | 80.86 | 80.95 | 80 | 83,839 |
| August 01, 2025 | 80.1 | 80.19 | 80.19 | 80.29 | 80.1 | 49,386 |
| July 31, 2025 | 80 | 79.9 | 79.9 | 80.29 | 79.9 | 72,407 |
| July 30, 2025 | 80.48 | 80.1 | 80.1 | 80.48 | 80 | 59,715 |
| July 29, 2025 | 79.9 | 80 | 80 | 80.29 | 79.9 | 57,845 |
| July 28, 2025 | 80.29 | 80.1 | 80.1 | 80.48 | 80 | 46,785 |
| July 25, 2025 | 80.19 | 80.29 | 80.29 | 80.57 | 80.1 | 43,268 |
| July 24, 2025 | 80.19 | 80.29 | 80.29 | 80.48 | 80 | 51,625 |
| July 23, 2025 | 80 | 80.19 | 80.19 | 80.48 | 80 | 64,415 |
| July 22, 2025 | 80.57 | 80 | 80 | 80.57 | 80 | 62,042 |
| July 21, 2025 | 80.57 | 80.57 | 80.57 | 80.76 | 80.38 | 29,125 |
| July 18, 2025 | 80.86 | 80.57 | 80.57 | 80.86 | 80.29 | 54,855 |
| July 17, 2025 | 80 | 80.48 | 80.48 | 80.86 | 80 | 90,302 |
| July 16, 2025 | 79.71 | 79.62 | 79.62 | 79.81 | 79.52 | 80,501 |
| July 15, 2025 | 79.81 | 79.71 | 79.71 | 80 | 79.71 | 77,298 |
| July 14, 2025 | 80 | 79.81 | 79.81 | 80.19 | 79.81 | 48,019 |
| July 11, 2025 | 79.71 | 80 | 80 | 80.19 | 79.71 | 56,871 |
| July 10, 2025 | 79.62 | 79.71 | 79.71 | 80 | 79.62 | 134,150 |
| July 09, 2025 | 79.9 | 79.62 | 79.62 | 79.9 | 79.62 | 98,909 |
| July 08, 2025 | 80 | 79.9 | 79.9 | 80 | 79.52 | 105,911 |
| July 07, 2025 | 80 | 80.1 | 80.1 | 80.19 | 80 | 52,344 |