82.60
-0.9(-1.08%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 84.3 | 83.5 | 83.5 | 84.5 | 83.2 | 743,050 |
| December 03, 2025 | 82.9 | 84.2 | 84.2 | 85.3 | 82.9 | 1.72M |
| December 02, 2025 | 83 | 82.5 | 82.5 | 83.1 | 82.3 | 390,547 |
| December 01, 2025 | 82.4 | 82.4 | 82.4 | 83.3 | 82.1 | 233,375 |
| November 28, 2025 | 82.9 | 82.4 | 82.4 | 83.3 | 82.4 | 467,675 |
| November 27, 2025 | 83 | 83.3 | 83.3 | 83.5 | 82.8 | 375,711 |
| November 26, 2025 | 81.3 | 83.2 | 83.2 | 83.2 | 81.3 | 720,406 |
| November 25, 2025 | 82 | 81.2 | 81.2 | 82.1 | 81.1 | 509,764 |
| November 24, 2025 | 81.6 | 81.8 | 81.8 | 81.9 | 80.7 | 1.26M |
| November 21, 2025 | 79.7 | 80.9 | 80.9 | 81.4 | 79.5 | 915,250 |
| November 20, 2025 | 80.5 | 80.5 | 80.5 | 80.9 | 79.8 | 973,362 |
| November 19, 2025 | 81.1 | 79.5 | 79.5 | 81.1 | 79.1 | 1.19M |
| November 18, 2025 | 81.4 | 80.2 | 80.2 | 81.4 | 79.9 | 1.29M |
| November 17, 2025 | 82 | 81.5 | 81.5 | 82.4 | 81 | 697,664 |
| November 14, 2025 | 83.6 | 81.7 | 81.7 | 84.3 | 81.7 | 1.51M |
| November 13, 2025 | 83.6 | 83.9 | 83.9 | 84 | 82.5 | 1.33M |
| November 12, 2025 | 81.7 | 83.6 | 83.6 | 83.8 | 81.7 | 1.69M |
| November 11, 2025 | 81.8 | 81.7 | 81.7 | 82.5 | 81.6 | 1.6M |
| November 10, 2025 | 83 | 81.7 | 81.7 | 83.4 | 81.6 | 2.29M |
| November 07, 2025 | 85 | 82.8 | 82.8 | 85 | 82.6 | 2.69M |
| November 06, 2025 | 85.7 | 84.9 | 84.9 | 87.3 | 84.1 | 2.43M |
| November 05, 2025 | 85.1 | 84.3 | 84.3 | 85.6 | 83.1 | 3.57M |
| November 04, 2025 | 91.1 | 85.9 | 85.9 | 91.2 | 85.9 | 5M |
| November 03, 2025 | 97 | 91 | 91 | 97.5 | 90.7 | 6.03M |
| October 31, 2025 | 99.5 | 99.1 | 99.1 | 100 | 97.7 | 930,769 |
| October 30, 2025 | 98.6 | 98.9 | 98.9 | 100.5 | 98.4 | 1.47M |
| October 29, 2025 | 98.1 | 98.6 | 98.6 | 100 | 98 | 943,058 |
| October 28, 2025 | 99.2 | 97.8 | 97.8 | 100 | 97.6 | 786,157 |
| October 27, 2025 | 100 | 98.6 | 98.6 | 100 | 98 | 1.26M |
| October 23, 2025 | 99 | 99.4 | 99.4 | 99.9 | 99 | 539,481 |
| October 22, 2025 | 99 | 99 | 99 | 99.8 | 98.6 | 529,849 |
| October 21, 2025 | 98.2 | 99 | 99 | 99.7 | 98.2 | 552,282 |
| October 20, 2025 | 98.1 | 98 | 98 | 99 | 97.9 | 549,927 |
| October 17, 2025 | 98 | 98 | 98 | 98.7 | 97.7 | 432,772 |
| October 16, 2025 | 97.8 | 98.5 | 98.5 | 98.8 | 97.7 | 893,637 |
| October 15, 2025 | 97 | 97.4 | 97.4 | 97.5 | 96.6 | 1.03M |
| October 14, 2025 | 99.1 | 96.4 | 96.4 | 100.5 | 96 | 1.32M |
| October 13, 2025 | 97.5 | 98.4 | 98.4 | 98.5 | 96 | 1.07M |
| October 09, 2025 | 100.5 | 100 | 100 | 101.5 | 100 | 775,087 |
| October 08, 2025 | 100 | 100.5 | 100.5 | 101 | 99.7 | 882,999 |
| October 07, 2025 | 100 | 101.5 | 101.5 | 102 | 99.9 | 593,385 |
| October 03, 2025 | 101 | 100 | 100 | 101 | 99.6 | 742,742 |
| October 02, 2025 | 101 | 101 | 101 | 101.5 | 100 | 789,324 |
| October 01, 2025 | 101.5 | 100 | 100 | 101.5 | 99.8 | 806,485 |
| September 30, 2025 | 101 | 101 | 101 | 102 | 99.3 | 1.07M |
| September 29, 2025 | 99.6 | 99.6 | 99.6 | 99.6 | 99.6 | 0 |
| September 26, 2025 | 103 | 99.6 | 99.6 | 103 | 99.6 | 1.53M |
| September 25, 2025 | 105.5 | 102 | 102 | 106 | 102 | 2.07M |
| September 24, 2025 | 105.5 | 105.5 | 105.5 | 106 | 104 | 759,547 |
| September 23, 2025 | 104 | 105.5 | 105.5 | 106 | 103.5 | 2.39M |
| September 22, 2025 | 104 | 103 | 103 | 104 | 102.5 | 1.45M |
| September 19, 2025 | 105 | 103.5 | 103.5 | 105 | 103.5 | 1.24M |
| September 18, 2025 | 103.5 | 104.5 | 104.5 | 105.5 | 103.5 | 1.27M |
| September 17, 2025 | 103.5 | 103 | 103 | 105 | 102.5 | 1.68M |
| September 16, 2025 | 102.5 | 102.5 | 102.5 | 103.5 | 101 | 596,495 |
| September 15, 2025 | 102.5 | 101 | 101 | 103 | 101 | 617,327 |
| September 12, 2025 | 102.5 | 102.5 | 102.5 | 104 | 102 | 607,993 |
| September 11, 2025 | 104 | 102 | 102 | 104.5 | 102 | 985,650 |
| September 10, 2025 | 103.5 | 103.5 | 103.5 | 104.5 | 102.5 | 681,930 |
| September 09, 2025 | 104.5 | 103 | 103 | 104.5 | 102 | 1.14M |