81.60
+0.1(+0.12%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 81.7 | 81.6 | 81.6 | 81.9 | 81.5 | 101,527 |
| December 03, 2025 | 81.8 | 81.7 | 81.7 | 82 | 81.6 | 85,691 |
| December 02, 2025 | 82.2 | 81.6 | 81.6 | 82.2 | 81.5 | 97,867 |
| December 01, 2025 | 82 | 81.5 | 81.5 | 82.3 | 81.5 | 163,647 |
| November 28, 2025 | 82.1 | 82.1 | 82.1 | 82.3 | 82 | 69,424 |
| November 27, 2025 | 82.1 | 82.1 | 82.1 | 82.3 | 81.8 | 101,443 |
| November 26, 2025 | 82 | 82.3 | 82.3 | 82.4 | 82 | 106,946 |
| November 25, 2025 | 81.9 | 82 | 82 | 82.3 | 81.8 | 148,266 |
| November 24, 2025 | 82.1 | 82.4 | 82.4 | 82.4 | 82 | 76,201 |
| November 21, 2025 | 81.8 | 81.9 | 81.9 | 82.2 | 81.5 | 142,845 |
| November 20, 2025 | 81.2 | 81.8 | 81.8 | 82.1 | 81.2 | 133,410 |
| November 19, 2025 | 81.7 | 81.2 | 81.2 | 82 | 81.2 | 225,059 |
| November 18, 2025 | 83 | 81.7 | 81.7 | 83 | 81.5 | 565,271 |
| November 17, 2025 | 83.7 | 83.1 | 83.1 | 83.7 | 82.9 | 330,399 |
| November 14, 2025 | 83.8 | 83.7 | 83.7 | 84 | 83.4 | 147,757 |
| November 13, 2025 | 83.8 | 83.7 | 83.7 | 83.9 | 83.5 | 134,792 |
| November 12, 2025 | 83.5 | 83.8 | 83.8 | 84.4 | 83.5 | 164,207 |
| November 11, 2025 | 83.9 | 83.4 | 83.4 | 84.1 | 83.3 | 265,679 |
| November 10, 2025 | 84.7 | 83.9 | 83.9 | 84.7 | 83 | 487,585 |
| 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 |
