81.80
-3.2(-3.76%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 84.4 | 81.8 | 81.8 | 84.5 | 81.3 | 2.02M |
| September 05, 2025 | 85 | 85 | 85 | 88 | 82.9 | 10.8M |
| September 04, 2025 | 76.7 | 84 | 84 | 84 | 76.7 | 5.53M |
| September 03, 2025 | 75.3 | 76.4 | 76.4 | 76.4 | 75.2 | 557,477 |
| September 02, 2025 | 75.2 | 75.3 | 75.3 | 75.5 | 74.4 | 743,442 |
| September 01, 2025 | 75.6 | 75.1 | 75.1 | 75.9 | 74.4 | 1.1M |
| August 29, 2025 | 77 | 75.6 | 75.6 | 77 | 75.1 | 1.09M |
| August 28, 2025 | 75.1 | 76.2 | 76.2 | 76.2 | 74.6 | 2.71M |
| August 27, 2025 | 80.2 | 80 | 74.5 | 80.7 | 79.9 | 1.86M |
| August 26, 2025 | 80.5 | 80.2 | 74.69 | 80.5 | 79.7 | 1.92M |
| August 25, 2025 | 81.4 | 80.4 | 74.87 | 81.8 | 80.4 | 1.98M |
| August 22, 2025 | 82.7 | 80.9 | 80.9 | 82.7 | 80.7 | 1.24M |
| August 21, 2025 | 80.3 | 81.8 | 81.8 | 82.2 | 80.3 | 934,576 |
| August 20, 2025 | 81.1 | 80.2 | 80.2 | 81.6 | 80 | 4.07M |
| August 19, 2025 | 82.4 | 81.2 | 81.2 | 82.8 | 81.1 | 1.97M |
| August 18, 2025 | 83.7 | 82.7 | 82.7 | 84.3 | 82.6 | 1.14M |
| August 15, 2025 | 85.3 | 83.5 | 83.5 | 85.3 | 83.5 | 1M |
| August 14, 2025 | 84.3 | 84.6 | 84.6 | 85.5 | 84.2 | 676,258 |
| August 13, 2025 | 83.3 | 84.1 | 84.1 | 85.4 | 83.3 | 647,032 |
| August 12, 2025 | 83.5 | 83.3 | 83.3 | 83.8 | 83.3 | 333,693 |
| August 11, 2025 | 84.5 | 83.5 | 83.5 | 84.5 | 83.3 | 529,706 |
| August 08, 2025 | 83.7 | 84.3 | 84.3 | 84.7 | 83.7 | 240,819 |
| August 07, 2025 | 84.3 | 84 | 84 | 84.5 | 83.8 | 335,434 |
| August 06, 2025 | 83.2 | 84.1 | 84.1 | 85.7 | 83.2 | 668,948 |
| August 05, 2025 | 83.3 | 83.5 | 83.5 | 83.9 | 83.1 | 222,555 |
| August 04, 2025 | 81.8 | 83.6 | 83.6 | 83.6 | 81.7 | 312,414 |
| August 01, 2025 | 81.1 | 82.1 | 82.1 | 82.4 | 80.8 | 305,651 |
| July 31, 2025 | 82.3 | 81.9 | 81.9 | 82.3 | 81.5 | 415,745 |
| July 30, 2025 | 82.7 | 82.4 | 82.4 | 82.7 | 81.9 | 245,335 |
| July 29, 2025 | 82.8 | 82.1 | 82.1 | 82.8 | 81.3 | 880,199 |
| July 28, 2025 | 83.4 | 82.8 | 82.8 | 83.5 | 82.8 | 423,313 |
| July 25, 2025 | 83.2 | 83 | 83 | 83.5 | 82.9 | 338,656 |
| July 24, 2025 | 83.5 | 83.6 | 83.6 | 84.1 | 83.1 | 211,730 |
| July 23, 2025 | 82.3 | 83.4 | 83.4 | 83.7 | 82.2 | 715,607 |
| July 22, 2025 | 83 | 82.1 | 82.1 | 83 | 81.8 | 891,251 |
| July 21, 2025 | 83.9 | 82.6 | 82.6 | 84.2 | 82.6 | 1.12M |
| July 18, 2025 | 85 | 83.9 | 83.9 | 85.4 | 83.3 | 849,305 |
| July 17, 2025 | 83.5 | 84.2 | 84.2 | 84.9 | 83.5 | 863,239 |
| July 16, 2025 | 85 | 83.8 | 83.8 | 85.4 | 83.6 | 1.14M |
| July 15, 2025 | 86.5 | 85.3 | 85.3 | 86.5 | 84.7 | 699,821 |
| July 14, 2025 | 87.5 | 85.7 | 85.7 | 87.5 | 85.7 | 409,927 |
| July 11, 2025 | 86.7 | 87.2 | 87.2 | 88.2 | 86.6 | 646,703 |
| July 10, 2025 | 86.5 | 86.7 | 86.7 | 87.1 | 85.3 | 506,201 |
| July 09, 2025 | 85.7 | 85.8 | 85.8 | 86.3 | 85.4 | 393,433 |
| July 08, 2025 | 87.3 | 85.7 | 85.7 | 88.2 | 85.4 | 569,037 |
| July 07, 2025 | 86.7 | 87 | 87 | 87.3 | 86.3 | 493,846 |
| July 04, 2025 | 86.7 | 86.7 | 86.7 | 87.2 | 85.6 | 539,495 |
| July 03, 2025 | 86.3 | 86.7 | 86.7 | 87.8 | 86.3 | 511,383 |
| July 02, 2025 | 86.4 | 86.6 | 86.6 | 87.2 | 85.6 | 601,147 |
| July 01, 2025 | 84.9 | 85.5 | 85.5 | 86.3 | 84.4 | 998,271 |
| June 30, 2025 | 85.4 | 85 | 85 | 86.3 | 84.7 | 604,302 |
| June 27, 2025 | 86 | 85.6 | 85.6 | 86.4 | 84.7 | 554,222 |
| June 26, 2025 | 84.9 | 85.5 | 85.5 | 85.9 | 84.5 | 676,369 |
| June 25, 2025 | 83.8 | 84.5 | 84.5 | 84.5 | 83.6 | 506,582 |
| June 24, 2025 | 82.6 | 83.1 | 83.1 | 83.8 | 82.6 | 371,963 |
| June 23, 2025 | 81.5 | 82.6 | 82.6 | 82.6 | 80.5 | 754,202 |
| June 20, 2025 | 83 | 81.5 | 81.5 | 83.6 | 81 | 1.86M |
| June 19, 2025 | 84.4 | 83.1 | 83.1 | 85.2 | 83 | 1.2M |
| June 18, 2025 | 85.4 | 84.5 | 84.5 | 85.4 | 84.4 | 828,737 |
| June 17, 2025 | 84.5 | 84.7 | 84.7 | 85 | 84 | 747,558 |