80.30
-0.4(-0.50%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 05, 2025 | 78.8 | 77.9 | 77.9 | 78.8 | 77.3 | 68,278 |
| September 04, 2025 | 78.5 | 78 | 78 | 79.3 | 78 | 95,705 |
| September 03, 2025 | 77.4 | 78.5 | 78.5 | 79.6 | 77.4 | 117,346 |
| September 02, 2025 | 78.1 | 77.2 | 77.2 | 78.1 | 76.3 | 165,153 |
| September 01, 2025 | 79.6 | 78.1 | 78.1 | 79.6 | 76.6 | 177,097 |
| August 29, 2025 | 80.1 | 79.2 | 79.2 | 80.1 | 79.1 | 73,531 |
| August 28, 2025 | 79.9 | 79.7 | 79.7 | 81 | 79.5 | 101,276 |
| August 27, 2025 | 80.6 | 79.9 | 79.9 | 81.6 | 79.7 | 177,436 |
| August 26, 2025 | 79.6 | 81 | 81 | 81.2 | 79 | 141,324 |
| August 25, 2025 | 80.9 | 79.2 | 79.2 | 81.4 | 79.2 | 183,260 |
| August 22, 2025 | 77.8 | 79.5 | 79.5 | 82.4 | 77.5 | 248,810 |
| August 21, 2025 | 78 | 78.5 | 78.5 | 79.1 | 78 | 60,947 |
| August 20, 2025 | 79.2 | 77.7 | 77.7 | 79.3 | 77.1 | 217,513 |
| August 19, 2025 | 81 | 79.6 | 79.6 | 81 | 79.5 | 115,785 |
| August 18, 2025 | 81.3 | 80.6 | 80.6 | 81.4 | 80.2 | 99,623 |
| August 15, 2025 | 81.3 | 80.8 | 80.8 | 82 | 80.1 | 135,881 |
| August 14, 2025 | 80.8 | 80.1 | 80.1 | 81.5 | 80.1 | 105,760 |
| August 13, 2025 | 80.9 | 80.4 | 80.4 | 82.2 | 80.1 | 178,788 |
| August 12, 2025 | 79 | 80.5 | 80.5 | 80.5 | 78.8 | 99,558 |
| August 11, 2025 | 78.7 | 78.6 | 78.6 | 79 | 77.8 | 126,648 |
| August 08, 2025 | 80.1 | 79.5 | 79.5 | 80.1 | 79.5 | 112,117 |
| August 07, 2025 | 80.4 | 80 | 80 | 80.5 | 79.9 | 134,772 |
| August 06, 2025 | 80 | 80.3 | 80.3 | 80.5 | 80 | 37,270 |
| August 05, 2025 | 80 | 80.4 | 80.4 | 81.5 | 79.7 | 135,091 |
| August 04, 2025 | 79 | 79.7 | 79.7 | 81 | 79 | 214,823 |
| August 01, 2025 | 76.1 | 77.24 | 77.24 | 78.48 | 74.57 | 245,105 |
| July 31, 2025 | 75.52 | 76.1 | 76.1 | 76.95 | 75.43 | 84,281 |
| July 30, 2025 | 75.71 | 75.81 | 75.81 | 76.19 | 74.95 | 46,527 |
| July 29, 2025 | 77.05 | 75.62 | 75.62 | 77.14 | 75.43 | 103,528 |
| July 28, 2025 | 76.19 | 76.67 | 76.67 | 77.14 | 75.81 | 103,578 |
| July 25, 2025 | 76.86 | 76.1 | 76.1 | 76.86 | 75.43 | 48,337 |
| July 24, 2025 | 76.38 | 76.76 | 76.76 | 77.24 | 75.81 | 73,659 |
| July 23, 2025 | 76.48 | 76.57 | 76.57 | 76.67 | 76.19 | 63,176 |