82.50
-4.5(-5.17%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 86.6 | 82.5 | 82.5 | 86.9 | 82.4 | 3.91M |
| September 25, 2025 | 88 | 87 | 87 | 88.7 | 86.8 | 2.24M |
| September 24, 2025 | 89 | 88.4 | 88.4 | 89.5 | 87.2 | 3.41M |
| September 23, 2025 | 88.5 | 88.5 | 88.5 | 89 | 86.4 | 3.91M |
| September 22, 2025 | 87 | 89 | 89 | 90.8 | 86 | 9.28M |
| September 19, 2025 | 89.5 | 86.5 | 86.5 | 90.4 | 85.7 | 8.76M |
| September 18, 2025 | 92 | 89.6 | 89.6 | 95 | 89.2 | 25.16M |
| September 17, 2025 | 88.6 | 90.6 | 90.6 | 90.8 | 86.3 | 17.23M |
| September 16, 2025 | 85.2 | 88.6 | 88.6 | 91 | 85 | 42.56M |
| September 15, 2025 | 78 | 82.8 | 82.8 | 82.8 | 75.3 | 14.19M |
| September 12, 2025 | 76 | 75.3 | 75.3 | 78 | 74.2 | 4.77M |
| September 11, 2025 | 73.6 | 73.8 | 73.8 | 78.5 | 73.1 | 4.66M |
| September 10, 2025 | 71.8 | 72.9 | 72.9 | 73.6 | 71.4 | 1.39M |
| September 09, 2025 | 73.5 | 71.8 | 71.8 | 73.5 | 71.2 | 3.38M |
| September 08, 2025 | 78.8 | 75 | 75 | 79.6 | 74.6 | 4.08M |
| September 05, 2025 | 73.5 | 76.6 | 76.6 | 78 | 73.4 | 3.73M |
| September 04, 2025 | 73.8 | 73.7 | 73.7 | 75.4 | 73.6 | 1.01M |
| September 03, 2025 | 72.3 | 73.4 | 73.4 | 73.8 | 72.3 | 478,342 |
| September 02, 2025 | 75.2 | 72.6 | 72.6 | 75.2 | 72.1 | 975,511 |
| September 01, 2025 | 74.7 | 74.6 | 74.6 | 76 | 74.3 | 1.37M |
| August 29, 2025 | 74.5 | 74.7 | 74.7 | 76.7 | 74.3 | 1.33M |
| August 28, 2025 | 73.9 | 74 | 74 | 74.6 | 73.8 | 742,460 |
| August 27, 2025 | 74.2 | 74.1 | 74.1 | 74.6 | 73.1 | 1.04M |
| August 26, 2025 | 73.6 | 73.6 | 73.6 | 74.4 | 73.4 | 637,174 |
| August 25, 2025 | 74.3 | 73.6 | 73.6 | 74.8 | 73.1 | 858,048 |
| August 22, 2025 | 73.1 | 73.5 | 73.5 | 74.6 | 72.9 | 1.15M |
| August 21, 2025 | 70.3 | 73.1 | 73.1 | 73.6 | 70.3 | 1.74M |
| August 20, 2025 | 70.4 | 70.3 | 70.3 | 71.5 | 69.3 | 973,973 |
| August 19, 2025 | 71.4 | 70.6 | 70.6 | 71.5 | 70.4 | 1.28M |
| August 18, 2025 | 72.5 | 71.3 | 71.3 | 72.5 | 71.1 | 962,927 |
| August 15, 2025 | 73.3 | 72.5 | 72.5 | 73.3 | 71.7 | 995,744 |
| August 14, 2025 | 73 | 73 | 73 | 74.3 | 72.6 | 819,190 |
| August 13, 2025 | 73.8 | 72.6 | 72.6 | 74.7 | 72 | 1.18M |
| August 12, 2025 | 71.8 | 72.8 | 72.8 | 74 | 71.8 | 1.19M |
| August 11, 2025 | 71.4 | 71.1 | 71.1 | 71.4 | 70.6 | 742,549 |
| August 08, 2025 | 71.3 | 71.4 | 71.4 | 72.9 | 70.5 | 1.58M |
| August 07, 2025 | 73.6 | 72.6 | 72.6 | 74.2 | 72.2 | 593,972 |
| August 06, 2025 | 74.9 | 73.3 | 73.3 | 74.9 | 73.3 | 402,984 |
| August 05, 2025 | 74.2 | 74.6 | 74.6 | 74.9 | 73.9 | 484,180 |
| August 04, 2025 | 74.2 | 73.6 | 73.6 | 74.2 | 72.7 | 347,277 |
| August 01, 2025 | 72.1 | 74.3 | 74.3 | 74.6 | 71.1 | 661,284 |
| July 31, 2025 | 75.2 | 73.6 | 73.6 | 75.2 | 73.1 | 716,133 |
| July 30, 2025 | 73.9 | 75.1 | 75.1 | 75.5 | 73.3 | 1.4M |
| July 29, 2025 | 73.6 | 73.9 | 73.9 | 74.4 | 73.3 | 885,578 |
| July 28, 2025 | 73.6 | 73.4 | 73.4 | 74 | 72.7 | 350,231 |
| July 25, 2025 | 73.7 | 73.4 | 73.4 | 74.2 | 73.2 | 400,418 |
| July 24, 2025 | 73.1 | 73.7 | 73.7 | 73.8 | 72.6 | 698,072 |
| July 23, 2025 | 71 | 72.6 | 72.6 | 72.8 | 71 | 751,346 |
| July 22, 2025 | 73.4 | 70.1 | 70.1 | 73.4 | 70 | 1.2M |
| July 21, 2025 | 73.3 | 73 | 73 | 73.7 | 72.7 | 410,682 |
| July 18, 2025 | 74.8 | 73.2 | 73.2 | 74.8 | 72.9 | 672,142 |
| July 17, 2025 | 72.8 | 74.1 | 74.1 | 74.9 | 72.3 | 1.63M |
| July 16, 2025 | 71.9 | 72.3 | 72.3 | 72.8 | 71.8 | 726,758 |
| July 15, 2025 | 72 | 71.3 | 71.3 | 72 | 71.2 | 411,463 |
| July 14, 2025 | 71.9 | 71.4 | 71.4 | 72 | 71.4 | 275,529 |
| July 11, 2025 | 71.5 | 71.9 | 71.9 | 72.1 | 71.2 | 599,322 |
| July 10, 2025 | 74 | 71.5 | 71.5 | 74.2 | 71.5 | 1.23M |
| July 09, 2025 | 71.9 | 72.2 | 72.2 | 72.4 | 70.9 | 463,213 |
| July 08, 2025 | 71.1 | 70.9 | 70.9 | 71.7 | 69.5 | 834,870 |
| July 07, 2025 | 72 | 71.2 | 71.2 | 72.2 | 70.3 | 538,631 |