82.20
-1.1(-1.32%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 84.5 | 82.2 | 82.2 | 84.5 | 81.7 | 133,563 |
| December 23, 2025 | 84 | 83.3 | 83.3 | 86 | 82.9 | 141,044 |
| December 22, 2025 | 82.7 | 83.8 | 83.5 | 83.9 | 82.7 | 98,475 |
| December 19, 2025 | 82.6 | 82.5 | 82.5 | 83.3 | 82.3 | 67,693 |
| December 18, 2025 | 83.5 | 82.4 | 82.4 | 83.5 | 82 | 99,492 |
| December 17, 2025 | 84.1 | 83.5 | 83.5 | 84.5 | 83.1 | 150,510 |
| December 16, 2025 | 85.3 | 84.1 | 84.1 | 85.5 | 83.2 | 204,474 |
| December 15, 2025 | 85 | 86 | 86 | 87.6 | 85 | 143,510 |
| December 12, 2025 | 88 | 86.3 | 86.3 | 88.5 | 85.5 | 263,000 |
| December 11, 2025 | 88 | 88.5 | 88.5 | 89.2 | 87.1 | 259,297 |
| December 10, 2025 | 89.7 | 86.8 | 86.8 | 90.5 | 85.8 | 277,671 |
| December 09, 2025 | 92.1 | 89.6 | 89.6 | 92.9 | 89.6 | 444,585 |
| December 08, 2025 | 92.3 | 89.8 | 89.8 | 92.3 | 88.5 | 316,320 |
| December 05, 2025 | 89 | 91.4 | 91.4 | 92.5 | 89 | 541,565 |
| 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 |