87.00
+2.2(+2.59%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 85.3 | 87 | 87 | 88.8 | 85.3 | 2.23M |
| December 23, 2025 | 83 | 84.8 | 84.8 | 85 | 82.8 | 956,338 |
| December 22, 2025 | 85 | 83.4 | 83.4 | 85 | 82.8 | 1.31M |
| December 19, 2025 | 84.1 | 85 | 85 | 85.9 | 82.3 | 2.18M |
| December 18, 2025 | 82 | 83.6 | 83.6 | 84 | 82 | 2M |
| December 17, 2025 | 80.2 | 81.8 | 81.8 | 82.9 | 80.2 | 1.47M |
| December 16, 2025 | 79.4 | 80.2 | 80.2 | 80.2 | 79.4 | 428,944 |
| December 15, 2025 | 79.9 | 80 | 80 | 81.4 | 79.3 | 572,631 |
| December 12, 2025 | 78.4 | 80 | 80 | 80.4 | 78.4 | 1.22M |
| December 11, 2025 | 77.2 | 78.1 | 78.1 | 78.1 | 77.2 | 480,608 |
| December 10, 2025 | 77.2 | 77.2 | 77.2 | 77.4 | 77 | 179,952 |
| December 09, 2025 | 77.8 | 77.1 | 77.1 | 77.9 | 77 | 288,550 |
| December 08, 2025 | 77.2 | 77.8 | 77.8 | 78 | 77.2 | 345,985 |
| December 05, 2025 | 76.9 | 77.2 | 77.2 | 77.3 | 76.5 | 187,312 |
| December 04, 2025 | 77.5 | 77.4 | 77.4 | 77.7 | 76.8 | 268,573 |
| December 03, 2025 | 77 | 77.5 | 77.5 | 77.6 | 76.8 | 296,611 |
| December 02, 2025 | 76.7 | 76.9 | 76.9 | 77.7 | 76.5 | 196,904 |
| December 01, 2025 | 77.7 | 76.7 | 76.7 | 78 | 76.7 | 379,866 |
| November 28, 2025 | 77.7 | 77.7 | 77.7 | 78.1 | 77.3 | 469,850 |
| November 27, 2025 | 75.9 | 77.7 | 77.7 | 77.7 | 75.9 | 643,263 |
| November 26, 2025 | 76.2 | 76.6 | 76.6 | 76.6 | 75.8 | 436,890 |
| November 25, 2025 | 77.3 | 75.9 | 75.9 | 77.3 | 75.9 | 232,297 |
| November 24, 2025 | 75.5 | 76.9 | 76.9 | 76.9 | 75.5 | 480,424 |
| November 21, 2025 | 74.5 | 75.4 | 75.4 | 76.2 | 74.5 | 385,758 |
| November 20, 2025 | 74.2 | 75.3 | 75.3 | 75.4 | 74.2 | 606,249 |
| November 19, 2025 | 74.5 | 73.7 | 73.7 | 74.6 | 73.3 | 537,694 |
| November 18, 2025 | 74.7 | 74 | 74 | 75 | 73.6 | 780,963 |
| November 17, 2025 | 75.6 | 75 | 75 | 75.6 | 74.1 | 343,338 |
| November 14, 2025 | 75 | 75.5 | 75.5 | 76.2 | 74 | 500,281 |
| November 13, 2025 | 75.5 | 74.9 | 74.9 | 75.5 | 74.9 | 286,688 |
| November 12, 2025 | 75 | 74.9 | 74.9 | 75.4 | 74.6 | 648,504 |
| November 11, 2025 | 76.5 | 75 | 75 | 77 | 74.6 | 1.34M |
| November 10, 2025 | 77.9 | 76.4 | 76.4 | 77.9 | 75.9 | 736,497 |
| November 07, 2025 | 77.3 | 76.9 | 76.9 | 77.3 | 76.7 | 351,992 |
| November 06, 2025 | 78.2 | 77.4 | 77.4 | 78.2 | 76.5 | 155,585 |
| November 05, 2025 | 77.2 | 77.2 | 77.2 | 78 | 76.7 | 318,223 |
| November 04, 2025 | 77.7 | 77.4 | 77.4 | 78.4 | 77.3 | 311,308 |
| November 03, 2025 | 78.8 | 77.7 | 77.7 | 78.8 | 77.6 | 544,379 |
| October 31, 2025 | 79.9 | 78.7 | 78.7 | 80.1 | 78.7 | 437,456 |
| October 30, 2025 | 79.3 | 79.6 | 79.6 | 80.5 | 79.3 | 471,274 |
| October 29, 2025 | 78.9 | 78.9 | 78.9 | 79.4 | 78.3 | 600,139 |
| October 28, 2025 | 79.8 | 78.9 | 78.9 | 79.8 | 78.8 | 362,733 |
| October 27, 2025 | 79.5 | 79.4 | 79.4 | 79.8 | 78.5 | 506,470 |
| October 23, 2025 | 79 | 79 | 79 | 79.4 | 78.7 | 318,311 |
| October 22, 2025 | 77.9 | 78.3 | 78.3 | 78.5 | 77.8 | 294,661 |
| October 21, 2025 | 77.5 | 77.8 | 77.8 | 78.3 | 77.4 | 315,962 |
| October 20, 2025 | 77.4 | 77.1 | 77.1 | 77.6 | 76.6 | 548,663 |
| October 17, 2025 | 77.3 | 77.9 | 77.9 | 78.5 | 77.3 | 488,339 |
| October 16, 2025 | 77 | 77.6 | 77.6 | 78 | 77 | 476,645 |
| October 15, 2025 | 78 | 77.1 | 77.1 | 78.1 | 77.1 | 902,787 |
| October 14, 2025 | 77.5 | 77.6 | 77.6 | 79 | 77.2 | 795,508 |
| October 13, 2025 | 76.6 | 77.3 | 77.3 | 77.7 | 75.4 | 643,128 |
| October 09, 2025 | 76.5 | 76.6 | 76.6 | 76.8 | 75 | 592,817 |
| October 08, 2025 | 76.5 | 76.4 | 76.4 | 76.7 | 76 | 435,686 |
| October 07, 2025 | 76 | 76.3 | 76.3 | 76.5 | 75.5 | 618,161 |
| October 03, 2025 | 76.2 | 76 | 76 | 76.6 | 75.9 | 637,644 |
| October 02, 2025 | 76.2 | 76.2 | 76.2 | 76.9 | 75.9 | 410,072 |
| October 01, 2025 | 76.7 | 76.2 | 76.2 | 76.9 | 75.8 | 485,199 |
| September 30, 2025 | 76.2 | 76.3 | 76.3 | 76.6 | 75.7 | 721,127 |
| September 29, 2025 | 76 | 76 | 76 | 76 | 76 | 0 |