77.10
-0.3(-0.39%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 26, 2025 | 76.7 | 76 | 76 | 76.7 | 75.7 | 916,629 |
| September 25, 2025 | 77.1 | 76.7 | 76.7 | 78 | 76.5 | 896,054 |
| September 24, 2025 | 78.1 | 77.1 | 77.1 | 78.3 | 76.9 | 491,196 |
| September 23, 2025 | 77.8 | 77.4 | 77.4 | 77.8 | 76.8 | 677,121 |
| September 22, 2025 | 79 | 77.7 | 77.7 | 79.5 | 77.7 | 1.47M |
| September 19, 2025 | 80.5 | 79 | 79 | 80.6 | 78.7 | 1.71M |
| September 18, 2025 | 82.5 | 81.4 | 81.4 | 83.7 | 81.2 | 969,229 |
| September 17, 2025 | 82.6 | 82.1 | 82.1 | 82.7 | 81.5 | 503,025 |
| September 16, 2025 | 80.8 | 82.3 | 82.3 | 84.4 | 80.7 | 1.12M |
| September 15, 2025 | 81.8 | 80.8 | 80.8 | 82 | 80.3 | 605,095 |
| September 12, 2025 | 80 | 81.8 | 81.8 | 82 | 80 | 658,831 |
| September 11, 2025 | 80.2 | 80 | 80 | 80.8 | 79.5 | 1.26M |
| September 10, 2025 | 81.7 | 80.6 | 80.6 | 81.7 | 80.4 | 942,560 |