80.60
-0.4(-0.49%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 81.4 | 80.6 | 80.6 | 81.4 | 78.9 | 1.48M |
| December 04, 2025 | 81.5 | 81 | 81 | 82 | 80.3 | 924,377 |
| December 03, 2025 | 81.9 | 80.9 | 80.9 | 82 | 80.7 | 624,266 |
| December 02, 2025 | 80.4 | 80.8 | 80.8 | 83.6 | 80.2 | 2.25M |
| December 01, 2025 | 81.5 | 79.5 | 79.5 | 81.8 | 78.8 | 1.98M |
| November 28, 2025 | 82.5 | 81.8 | 81.8 | 82.5 | 80.7 | 1.9M |
| November 27, 2025 | 83.8 | 82.6 | 82.6 | 84.9 | 81.8 | 2.12M |
| November 26, 2025 | 81.5 | 82.9 | 82.9 | 84.4 | 81.5 | 2.57M |
| November 25, 2025 | 84.7 | 80.6 | 80.6 | 86.2 | 79.9 | 4.06M |
| November 24, 2025 | 89 | 83.4 | 83.4 | 90 | 81.4 | 6.76M |
| November 21, 2025 | 82.4 | 85 | 85 | 87.5 | 82.4 | 9.64M |
| November 20, 2025 | 81.4 | 87.5 | 87.5 | 87.5 | 81.4 | 6.84M |
| November 19, 2025 | 78.5 | 79.6 | 79.6 | 79.8 | 77.6 | 1.2M |
| November 18, 2025 | 80.2 | 78.6 | 78.6 | 80.8 | 78.2 | 1.6M |
| November 17, 2025 | 81.8 | 80.7 | 80.7 | 83.1 | 79.3 | 2.73M |
| November 14, 2025 | 80 | 79 | 79 | 80.5 | 78.3 | 1.97M |
| November 13, 2025 | 82 | 81.3 | 81.3 | 83 | 80 | 2.54M |
| November 12, 2025 | 77.9 | 82 | 82 | 84.1 | 77.8 | 7.28M |
| November 11, 2025 | 78 | 76.5 | 76.5 | 78.5 | 75.8 | 2.22M |
| November 10, 2025 | 79 | 78 | 78 | 79.4 | 76.8 | 1.52M |
| November 07, 2025 | 80.2 | 78.8 | 78.8 | 81.2 | 78.8 | 1.35M |
| November 06, 2025 | 80.1 | 81 | 81 | 82.3 | 79.7 | 2.66M |
| November 05, 2025 | 78.4 | 79.6 | 79.6 | 79.6 | 76 | 3.04M |
| November 04, 2025 | 81.8 | 79.3 | 79.3 | 82.5 | 79.3 | 2.38M |
| November 03, 2025 | 82.2 | 81.7 | 81.7 | 83 | 80.8 | 2.76M |
| October 31, 2025 | 84.2 | 82.5 | 82.5 | 85 | 82 | 5.1M |
| October 30, 2025 | 92 | 85 | 85 | 95.2 | 84.1 | 27.88M |
| October 29, 2025 | 79.4 | 87 | 87 | 87 | 79.1 | 8.69M |
| October 28, 2025 | 78.9 | 79.1 | 79.1 | 79.7 | 77.5 | 1.78M |
| October 27, 2025 | 81 | 79 | 79 | 81 | 78.6 | 1.93M |
| October 23, 2025 | 80.8 | 79.5 | 79.5 | 82.9 | 78.5 | 4.58M |
| October 22, 2025 | 78.1 | 81.3 | 81.3 | 84.3 | 77 | 10.67M |
| October 21, 2025 | 78.5 | 77.2 | 77.2 | 79.6 | 76.2 | 5.63M |
| October 20, 2025 | 75 | 76.2 | 76.2 | 77 | 74.2 | 1.92M |
| October 17, 2025 | 75.4 | 74.4 | 74.4 | 75.7 | 73.7 | 1.17M |
| October 16, 2025 | 71.7 | 75.8 | 75.8 | 76.6 | 71.7 | 2.25M |
| October 15, 2025 | 70.1 | 71.7 | 71.7 | 72 | 69.7 | 1.22M |
| October 14, 2025 | 73.5 | 70 | 70 | 74.1 | 69.4 | 1.84M |
| October 13, 2025 | 68.2 | 72.6 | 72.6 | 72.7 | 66 | 2.15M |
| October 09, 2025 | 73.3 | 73.2 | 73.2 | 73.9 | 72.2 | 981,776 |
| October 08, 2025 | 75 | 73.1 | 73.1 | 75 | 73.1 | 1.33M |
| October 07, 2025 | 74.6 | 75 | 75 | 76.3 | 74.2 | 1.51M |
| October 03, 2025 | 74.6 | 74.5 | 74.5 | 78.3 | 74.2 | 3.63M |
| October 02, 2025 | 76.7 | 74.2 | 74.2 | 77.3 | 73.3 | 3.29M |
| October 01, 2025 | 78 | 76.2 | 76.2 | 78.9 | 75 | 4.66M |
| September 30, 2025 | 75.7 | 79.4 | 79.4 | 80.5 | 75.6 | 4.71M |
| September 29, 2025 | 75 | 75 | 75 | 75 | 75 | 0 |
| September 26, 2025 | 79.1 | 75 | 75 | 79.1 | 72.4 | 4.8M |
| September 25, 2025 | 75.8 | 78.3 | 78.3 | 79.5 | 74.4 | 5.44M |
| September 24, 2025 | 74.2 | 74.6 | 74.6 | 76.3 | 74 | 1.8M |
| September 23, 2025 | 75.7 | 73.8 | 73.8 | 75.8 | 73.7 | 1.61M |
| September 22, 2025 | 71.3 | 75.7 | 75.7 | 76.3 | 71 | 3.4M |
| September 19, 2025 | 70.6 | 70.3 | 70.3 | 70.6 | 69.5 | 634,583 |
| September 18, 2025 | 70 | 70.3 | 70.3 | 70.9 | 69.8 | 811,845 |
| September 17, 2025 | 70.4 | 69.6 | 69.6 | 71.9 | 69.5 | 1.14M |
| September 16, 2025 | 69.9 | 70.4 | 70.4 | 70.8 | 68.8 | 783,666 |
| September 15, 2025 | 71.5 | 69 | 69 | 71.9 | 68.5 | 1.37M |
| September 12, 2025 | 72 | 71.1 | 71.1 | 72.8 | 70.8 | 1.19M |
| September 11, 2025 | 73.7 | 71.4 | 71.4 | 73.8 | 71.1 | 1.67M |
| September 10, 2025 | 74.2 | 73 | 73 | 74.8 | 72.7 | 2.38M |