82.20
+0.3(+0.37%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 82 | 82.2 | 82.2 | 82.9 | 81.6 | 292,059 |
| October 20, 2025 | 81.9 | 81.9 | 81.9 | 83.3 | 81 | 592,638 |
| October 17, 2025 | 80.8 | 80.5 | 80.5 | 81.8 | 80.1 | 345,658 |
| October 16, 2025 | 81.4 | 81.1 | 81.1 | 82.1 | 80.3 | 411,005 |
| October 15, 2025 | 79.6 | 79.8 | 79.8 | 80.3 | 78.5 | 521,142 |
| October 14, 2025 | 81 | 79.5 | 79.5 | 82.1 | 79.2 | 549,272 |
| October 13, 2025 | 78.6 | 80.4 | 80.4 | 80.9 | 77.8 | 553,446 |
| October 09, 2025 | 82.7 | 81.4 | 81.4 | 83.2 | 81.3 | 307,436 |
| October 08, 2025 | 82.6 | 81.9 | 81.9 | 82.6 | 80.9 | 341,227 |
| October 07, 2025 | 82.5 | 82.4 | 82.4 | 83.3 | 82.3 | 388,645 |
| October 03, 2025 | 83.2 | 82.3 | 82.3 | 84.4 | 82.3 | 493,933 |
| October 02, 2025 | 87.7 | 83.2 | 83.2 | 88.2 | 83.2 | 1.25M |
| October 01, 2025 | 83.9 | 85.7 | 85.7 | 86.5 | 82.5 | 632,777 |
| September 30, 2025 | 82.5 | 83.3 | 83.3 | 83.5 | 82.2 | 241,646 |
| September 26, 2025 | 84.1 | 82 | 82 | 84.1 | 81.5 | 782,762 |
| September 25, 2025 | 85.5 | 84.2 | 84.2 | 86.5 | 84 | 525,596 |
| September 24, 2025 | 86 | 85.7 | 85.7 | 86.5 | 85.1 | 453,594 |
| September 23, 2025 | 87.9 | 85.8 | 85.8 | 88.3 | 85.8 | 485,791 |
| September 22, 2025 | 86.8 | 87.1 | 87.1 | 88.2 | 86.8 | 364,456 |
| September 19, 2025 | 90 | 86.6 | 86.6 | 90.2 | 86.4 | 808,255 |
| September 18, 2025 | 88.9 | 89.1 | 89.1 | 90.3 | 88 | 814,045 |
| September 17, 2025 | 89.9 | 87.6 | 87.6 | 89.9 | 87.5 | 894,001 |
| September 16, 2025 | 86.1 | 87.1 | 87.1 | 87.1 | 84.8 | 517,065 |
| September 15, 2025 | 87.5 | 85.5 | 85.5 | 87.5 | 84.9 | 755,882 |
| September 12, 2025 | 88.3 | 86.9 | 86.9 | 89.7 | 86.8 | 1.04M |
| September 11, 2025 | 92.8 | 87.9 | 87.9 | 92.9 | 87.9 | 1.82M |
| September 10, 2025 | 92.4 | 92.8 | 92.8 | 93.3 | 92.2 | 498,213 |
| September 09, 2025 | 92 | 92 | 92 | 96.2 | 91.6 | 1.64M |
| September 08, 2025 | 90.5 | 91 | 91 | 91.5 | 90.4 | 384,420 |
| September 05, 2025 | 90 | 90.3 | 90.3 | 90.7 | 89.5 | 308,249 |
| September 04, 2025 | 90 | 89.4 | 89.4 | 90.6 | 89.4 | 388,527 |
| September 03, 2025 | 90 | 89.6 | 89.6 | 90.5 | 89.2 | 489,552 |
| September 02, 2025 | 91.1 | 90 | 90 | 91.2 | 88.9 | 686,658 |
| September 01, 2025 | 92.3 | 90.2 | 90.2 | 93.8 | 89.7 | 1.03M |
| August 29, 2025 | 94.5 | 92.1 | 92.1 | 94.7 | 92.1 | 816,866 |
| August 28, 2025 | 96.2 | 94 | 94 | 97.3 | 93.9 | 1.37M |
| August 27, 2025 | 94.8 | 95.8 | 95.8 | 96.1 | 94.4 | 1.42M |
| August 26, 2025 | 92.2 | 94.1 | 94.1 | 94.9 | 91.7 | 966,673 |
| August 25, 2025 | 91.4 | 92.6 | 92.6 | 94 | 91.4 | 1.18M |
| August 22, 2025 | 91.5 | 89.6 | 89.6 | 92.1 | 89.1 | 585,552 |
| August 21, 2025 | 91.5 | 90.5 | 90.5 | 92.3 | 90.2 | 620,359 |
| August 20, 2025 | 93.2 | 90.1 | 90.1 | 93.2 | 88.9 | 1.63M |
| August 19, 2025 | 94.2 | 93.4 | 93.4 | 95.8 | 93.1 | 1.13M |
| August 18, 2025 | 93 | 94.9 | 94.9 | 95.3 | 92.5 | 904,065 |
| August 15, 2025 | 94.3 | 92.9 | 92.9 | 95.3 | 92.6 | 1.88M |
| August 14, 2025 | 97 | 95.8 | 93.63 | 97 | 95.2 | 1.05M |
| August 13, 2025 | 100 | 96.1 | 93.92 | 100 | 95.1 | 2M |
| August 12, 2025 | 99.7 | 97 | 94.8 | 102 | 96.5 | 4.77M |
| August 11, 2025 | 94.9 | 95.4 | 95.4 | 96.1 | 94.1 | 740,403 |
| August 08, 2025 | 95 | 95.2 | 95.2 | 97.8 | 94.8 | 4.13M |
| August 07, 2025 | 93.6 | 93.6 | 93.6 | 95.7 | 93.2 | 1.36M |
| August 06, 2025 | 93.8 | 92.8 | 92.8 | 94.8 | 92.6 | 728,095 |
| August 05, 2025 | 93.5 | 93.1 | 93.1 | 94 | 92.6 | 711,298 |
| August 04, 2025 | 89.1 | 92.4 | 92.4 | 94.8 | 89.1 | 2.33M |
| August 01, 2025 | 89 | 91.5 | 91.5 | 91.5 | 87.5 | 719,940 |
| July 31, 2025 | 90.9 | 90.7 | 90.7 | 92.1 | 90.6 | 365,138 |
| July 30, 2025 | 91.1 | 90.7 | 90.7 | 92.3 | 90.4 | 438,200 |
| July 29, 2025 | 92.7 | 90.8 | 90.8 | 93.1 | 90.8 | 691,769 |
| July 28, 2025 | 93 | 92.7 | 92.7 | 93.6 | 91.8 | 392,555 |
| July 25, 2025 | 93.6 | 92.6 | 92.6 | 93.9 | 92.3 | 495,937 |