80.40
-0.8(-0.99%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 82 | 81.2 | 81.2 | 82 | 80.8 | 70,828 |
| December 03, 2025 | 83.6 | 82.8 | 82.8 | 83.6 | 82 | 19,750 |
| December 02, 2025 | 82.3 | 82.2 | 82.2 | 83.6 | 82.1 | 35,068 |
| December 01, 2025 | 83.2 | 82.3 | 82.3 | 83.6 | 82 | 21,945 |
| November 28, 2025 | 83 | 82.9 | 82.9 | 83.5 | 82 | 32,548 |
| November 27, 2025 | 82.2 | 83.3 | 83.3 | 83.5 | 81.3 | 59,218 |
| November 26, 2025 | 82.8 | 82.3 | 82.3 | 83.1 | 81.3 | 109,531 |
| November 25, 2025 | 84 | 82.6 | 82.6 | 84 | 82 | 110,810 |
| November 24, 2025 | 83.5 | 83.9 | 83.9 | 84.8 | 83 | 209,064 |
| November 21, 2025 | 82.3 | 81.4 | 81.4 | 82.6 | 81 | 114,181 |
| November 20, 2025 | 81.7 | 82.3 | 82.3 | 83.4 | 81.7 | 152,944 |
| November 19, 2025 | 82.4 | 81.6 | 81.6 | 83 | 81.4 | 154,915 |
| November 18, 2025 | 83.2 | 83 | 83 | 83.2 | 81.8 | 179,336 |
| November 17, 2025 | 83.5 | 83.1 | 83.1 | 83.5 | 81.8 | 189,772 |
| November 14, 2025 | 82.3 | 83.3 | 83.3 | 83.9 | 81.7 | 242,945 |
| November 13, 2025 | 80.8 | 82.3 | 82.3 | 83.7 | 80.5 | 459,950 |
| November 12, 2025 | 79.9 | 79.4 | 79.4 | 80.6 | 79.4 | 236,473 |
| November 11, 2025 | 79.7 | 79.9 | 79.9 | 81 | 78.4 | 212,333 |
| November 10, 2025 | 79.9 | 79.7 | 79.7 | 80.1 | 79.2 | 127,283 |
| November 07, 2025 | 79.6 | 80.1 | 80.1 | 80.3 | 78.4 | 238,437 |
| November 06, 2025 | 84.6 | 79.7 | 79.7 | 84.6 | 78.2 | 428,767 |
| November 05, 2025 | 77 | 80.7 | 80.7 | 80.8 | 77 | 422,575 |
| November 04, 2025 | 76.5 | 77.4 | 77.4 | 79.3 | 76.5 | 126,110 |
| November 03, 2025 | 79.3 | 76.5 | 76.5 | 79.3 | 76.2 | 146,286 |
| October 31, 2025 | 82.1 | 77.2 | 77.2 | 82.6 | 76.8 | 359,970 |
| October 30, 2025 | 82 | 81.7 | 81.7 | 83.5 | 78.1 | 937,344 |
| October 29, 2025 | 74.6 | 81.4 | 81.4 | 81.4 | 73.5 | 1.42M |
| October 28, 2025 | 71.4 | 74 | 74 | 74.5 | 70.2 | 336,714 |
| October 27, 2025 | 71.2 | 71.4 | 71.4 | 71.4 | 70 | 171,648 |
| October 23, 2025 | 69.3 | 71.2 | 71.2 | 71.4 | 69.3 | 234,355 |
| October 22, 2025 | 69.1 | 69.3 | 69.3 | 70.1 | 68.5 | 123,354 |
| October 21, 2025 | 67.3 | 69.1 | 69.1 | 69.2 | 67 | 130,297 |
| October 20, 2025 | 66 | 67.3 | 67.3 | 67.3 | 66 | 73,194 |
| October 17, 2025 | 67 | 66 | 66 | 67 | 66 | 68,911 |
| October 16, 2025 | 65.2 | 66.9 | 66.9 | 68.1 | 65.2 | 244,464 |
| October 15, 2025 | 64.5 | 65.2 | 65.2 | 65.3 | 64 | 155,929 |
| October 14, 2025 | 65.7 | 64.5 | 64.5 | 66.2 | 64.5 | 241,125 |
| October 13, 2025 | 65.5 | 65.8 | 65.8 | 65.8 | 64.5 | 283,624 |
| October 09, 2025 | 68.8 | 67.3 | 67.3 | 69 | 67.2 | 238,838 |
| October 08, 2025 | 66.5 | 67.8 | 67.8 | 67.9 | 66.3 | 284,047 |
| October 07, 2025 | 68 | 67.2 | 67.2 | 68 | 65.5 | 990,311 |
| October 03, 2025 | 68.8 | 68.5 | 68.5 | 69.1 | 68.3 | 105,149 |
| October 02, 2025 | 69.2 | 68.8 | 68.8 | 69.3 | 68.5 | 155,058 |
| October 01, 2025 | 70.2 | 69.5 | 69.5 | 70.2 | 69.5 | 114,361 |
| September 30, 2025 | 70.2 | 70.1 | 70.1 | 71 | 70.1 | 121,880 |
| September 29, 2025 | 70.1 | 70.1 | 70.1 | 70.1 | 70.1 | 0 |
| September 26, 2025 | 70.9 | 70.1 | 70.1 | 70.9 | 69.6 | 98,821 |
| September 25, 2025 | 70.9 | 70.7 | 70.7 | 72 | 70.7 | 107,514 |
| September 24, 2025 | 71.3 | 71.1 | 71.1 | 71.7 | 70.6 | 45,344 |
| September 23, 2025 | 71.3 | 71 | 71 | 71.3 | 70.2 | 121,977 |
| September 22, 2025 | 71.6 | 71.3 | 71.3 | 72 | 70.8 | 130,962 |
| September 19, 2025 | 73.3 | 71.9 | 71.9 | 73.3 | 71.9 | 127,104 |
| September 18, 2025 | 74.1 | 73.2 | 73.2 | 74.6 | 73 | 100,010 |
| September 17, 2025 | 74.5 | 74.1 | 74.1 | 75.4 | 74 | 54,000 |
| September 16, 2025 | 75.4 | 74.5 | 74.5 | 75.5 | 74.3 | 90,903 |
| September 15, 2025 | 75.2 | 75.4 | 75.4 | 75.5 | 75.2 | 26,011 |
| September 12, 2025 | 76.4 | 75.3 | 75.3 | 76.5 | 75 | 95,702 |
| September 11, 2025 | 78.5 | 76.4 | 76.4 | 78.5 | 75.4 | 151,724 |
| September 10, 2025 | 77 | 77.9 | 77.9 | 80.6 | 76.3 | 791,183 |
| September 09, 2025 | 74.2 | 73.3 | 73.3 | 74.2 | 73 | 47,400 |
