91.90
+3.7(+4.20%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 87.6 | 88.2 | 88.2 | 88.3 | 87 | 353,461 |
| December 03, 2025 | 85.9 | 86.8 | 86.8 | 87.1 | 85 | 319,202 |
| December 02, 2025 | 85.5 | 84.9 | 84.9 | 85.6 | 84.3 | 99,124 |
| December 01, 2025 | 85 | 83.7 | 83.7 | 85 | 83.3 | 98,088 |
| November 28, 2025 | 85 | 85 | 85 | 85.5 | 83.9 | 113,685 |
| November 27, 2025 | 86.7 | 85.5 | 85.5 | 86.7 | 84.4 | 305,386 |
| November 26, 2025 | 84 | 86.1 | 86.1 | 86.7 | 84 | 501,543 |
| November 25, 2025 | 78.9 | 82.5 | 82.5 | 82.6 | 78.9 | 318,672 |
| November 24, 2025 | 76.6 | 77.8 | 77.8 | 78.4 | 76.6 | 149,262 |
| November 21, 2025 | 77.7 | 76.5 | 76.5 | 77.8 | 75.9 | 326,981 |
| November 20, 2025 | 78.7 | 78.9 | 78.9 | 80.3 | 78.6 | 146,466 |
| November 19, 2025 | 79 | 77.7 | 77.7 | 79.4 | 77.5 | 154,790 |
| November 18, 2025 | 81.6 | 78.7 | 78.7 | 81.9 | 78.7 | 282,021 |
| November 17, 2025 | 82.3 | 81.9 | 81.9 | 82.9 | 81.8 | 132,968 |
| November 14, 2025 | 83.5 | 82.7 | 82.7 | 84.4 | 82.5 | 299,614 |
| November 13, 2025 | 86.5 | 85.5 | 85.5 | 86.5 | 84.8 | 195,755 |
| November 12, 2025 | 85.6 | 85.1 | 85.1 | 86.7 | 84.5 | 247,816 |
| November 11, 2025 | 85.7 | 85.5 | 85.5 | 87.2 | 83.3 | 965,455 |
| November 10, 2025 | 83 | 84.7 | 84.7 | 84.7 | 82.7 | 1.23M |
| November 07, 2025 | 76.8 | 77 | 77 | 77.9 | 75.9 | 117,134 |
| November 06, 2025 | 76.8 | 76.8 | 76.8 | 77.7 | 76.8 | 118,314 |
| November 05, 2025 | 76.2 | 76.5 | 76.5 | 77.2 | 75.8 | 243,016 |
| November 04, 2025 | 79.8 | 77 | 77 | 79.8 | 76.3 | 409,624 |
| November 03, 2025 | 79.9 | 79 | 79 | 80.6 | 78.3 | 264,877 |
| October 31, 2025 | 81.3 | 80.1 | 80.1 | 81.3 | 80 | 88,940 |
| October 30, 2025 | 80.5 | 80.3 | 80.3 | 81.7 | 80 | 218,522 |
| October 29, 2025 | 81.5 | 80.5 | 80.5 | 82 | 80.5 | 158,670 |
| October 28, 2025 | 81.5 | 80.9 | 80.9 | 82.5 | 80.7 | 176,409 |
| October 27, 2025 | 82.5 | 81.5 | 81.5 | 83.1 | 81.5 | 251,458 |
| October 23, 2025 | 83 | 82.1 | 82.1 | 83.6 | 81.8 | 336,986 |
| October 22, 2025 | 86 | 84.1 | 84.1 | 87.1 | 84.1 | 282,563 |
| October 21, 2025 | 94 | 85.5 | 85.5 | 94.1 | 85.5 | 1.3M |
| October 20, 2025 | 80.7 | 88.3 | 88.3 | 88.3 | 79.9 | 872,534 |
| October 17, 2025 | 82.2 | 80.3 | 80.3 | 82.9 | 80.3 | 288,453 |
| October 16, 2025 | 80.1 | 80.7 | 80.7 | 81.4 | 80.1 | 187,059 |
| October 15, 2025 | 80.2 | 79.1 | 79.1 | 80.4 | 78.9 | 168,257 |
| October 14, 2025 | 81.1 | 79.5 | 79.5 | 82.7 | 79.5 | 337,652 |
| October 13, 2025 | 78.2 | 79.9 | 79.9 | 80.5 | 78.2 | 213,069 |
| October 09, 2025 | 80.9 | 81.9 | 81.9 | 83 | 80.9 | 415,681 |
| October 08, 2025 | 81.2 | 79.4 | 79.4 | 81.2 | 79.2 | 159,948 |
| October 07, 2025 | 80.2 | 81.2 | 81.2 | 82.8 | 79.7 | 403,641 |
| October 03, 2025 | 79.4 | 79.2 | 79.2 | 80.2 | 79 | 73,365 |
| October 02, 2025 | 79.6 | 79.4 | 79.4 | 80.5 | 78.9 | 125,470 |
| October 01, 2025 | 78.3 | 79 | 79 | 80.4 | 78.3 | 190,671 |
| September 30, 2025 | 76.5 | 78.3 | 78.3 | 78.7 | 76.2 | 90,300 |
| September 26, 2025 | 79.2 | 76.2 | 76.2 | 79.2 | 76.1 | 412,874 |
| September 25, 2025 | 79 | 79.2 | 79.2 | 81.1 | 79 | 371,125 |
| September 24, 2025 | 78.8 | 78.7 | 78.7 | 79.2 | 77.5 | 178,068 |
| September 23, 2025 | 79.2 | 79.4 | 79.4 | 80 | 78.5 | 241,725 |
| September 22, 2025 | 77.8 | 78.7 | 78.52 | 79.6 | 77.8 | 179,112 |
| September 19, 2025 | 76 | 76.8 | 76.8 | 78.5 | 76 | 187,298 |
| September 18, 2025 | 76.3 | 75.7 | 75.7 | 77.5 | 75.5 | 166,444 |
| September 17, 2025 | 76.1 | 75.7 | 75.7 | 76.5 | 75.6 | 108,050 |
| September 16, 2025 | 75.9 | 76 | 76 | 76.3 | 75.8 | 122,006 |
| September 15, 2025 | 76.1 | 76.3 | 76.3 | 77 | 75.9 | 71,650 |
| September 12, 2025 | 76 | 76.2 | 76.2 | 78.5 | 75.7 | 162,417 |
| September 11, 2025 | 78.1 | 75.7 | 75.7 | 78.1 | 75.7 | 388,571 |
| September 10, 2025 | 78.5 | 78 | 78 | 78.5 | 77.8 | 144,251 |
| September 09, 2025 | 79 | 79.1 | 79.1 | 81.3 | 78.7 | 199,460 |
| September 08, 2025 | 78 | 78 | 78 | 79.4 | 77.5 | 126,399 |
