80.60
+0.3(+0.37%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 80.4 | 80.3 | 80.3 | 82.5 | 80.3 | 1.12M |
| December 03, 2025 | 79.9 | 79.9 | 79.9 | 81 | 79.2 | 470,004 |
| December 02, 2025 | 79.6 | 78.5 | 78.5 | 80.2 | 78.3 | 453,417 |
| December 01, 2025 | 80.8 | 79.2 | 79.2 | 81.3 | 79 | 534,371 |
| November 28, 2025 | 82.4 | 80.8 | 80.8 | 82.6 | 80.8 | 676,611 |
| November 27, 2025 | 81.9 | 82.1 | 82.1 | 83.6 | 80.5 | 1.39M |
| November 26, 2025 | 87.5 | 82.6 | 82.6 | 87.8 | 82 | 4.85M |
| November 25, 2025 | 81.8 | 81.8 | 81.8 | 81.8 | 81.8 | 2.29M |
| November 24, 2025 | 73.9 | 74.4 | 74.4 | 74.8 | 73.6 | 201,417 |
| November 21, 2025 | 74.3 | 73.6 | 73.6 | 76 | 73.3 | 288,517 |
| November 20, 2025 | 74.4 | 76.4 | 76.4 | 76.5 | 74.4 | 401,511 |
| November 19, 2025 | 74.3 | 73.2 | 73.2 | 75 | 72.4 | 289,282 |
| November 18, 2025 | 77.5 | 73.6 | 73.6 | 77.5 | 73.6 | 543,257 |
| November 17, 2025 | 77.5 | 77.8 | 77.8 | 79.2 | 77.1 | 313,491 |
| November 14, 2025 | 77.5 | 77.3 | 77.3 | 79.9 | 77.2 | 626,809 |
| November 13, 2025 | 82 | 78.8 | 78.8 | 82.1 | 78.8 | 867,507 |
| November 12, 2025 | 83 | 81.3 | 81.3 | 84.5 | 81.2 | 898,133 |
| November 11, 2025 | 82.5 | 81.8 | 81.8 | 84.8 | 81.8 | 941,336 |
| November 10, 2025 | 82.3 | 81.5 | 81.5 | 83 | 79.3 | 792,835 |
| November 07, 2025 | 79.1 | 80.8 | 80.8 | 81.7 | 77.9 | 571,188 |
| November 06, 2025 | 79.3 | 79.3 | 79.3 | 79.9 | 78.5 | 192,730 |
| November 05, 2025 | 79.2 | 78.9 | 78.9 | 79.5 | 77.4 | 395,859 |
| November 04, 2025 | 82.1 | 79.9 | 79.9 | 82.1 | 78.9 | 656,162 |
| November 03, 2025 | 82.5 | 81.8 | 81.8 | 82.7 | 81.3 | 376,944 |
| October 31, 2025 | 82 | 82 | 82 | 82.3 | 81 | 294,330 |
| October 30, 2025 | 82.6 | 81.9 | 81.9 | 83.6 | 81.5 | 447,693 |
| October 29, 2025 | 81.2 | 82 | 82 | 82.5 | 81.2 | 316,730 |
| October 28, 2025 | 82 | 81.3 | 81.3 | 82.2 | 80.6 | 286,585 |
| October 27, 2025 | 82.9 | 82 | 82 | 83.4 | 81.4 | 361,672 |
| October 23, 2025 | 83 | 82 | 82 | 83 | 81.1 | 398,303 |
| October 22, 2025 | 82.5 | 82.6 | 82.6 | 83 | 81.5 | 345,989 |
| 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 |