81.30
-2.7(-3.21%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 84 | 81.3 | 81.3 | 84 | 81.1 | 604,794 |
| September 25, 2025 | 84 | 84 | 84 | 85.5 | 83.5 | 208,204 |
| September 24, 2025 | 86.9 | 84 | 84 | 87 | 84 | 453,032 |
| September 23, 2025 | 88 | 86.9 | 86.9 | 88 | 86.9 | 184,323 |
| September 22, 2025 | 87 | 87.9 | 87.9 | 88.6 | 86.9 | 220,304 |
| September 19, 2025 | 87.6 | 86.9 | 86.9 | 88.2 | 86.8 | 265,356 |
| September 18, 2025 | 87.2 | 87.7 | 87.7 | 88.6 | 87.2 | 198,595 |
| September 17, 2025 | 87.6 | 86.7 | 86.7 | 89 | 86.7 | 209,002 |
| September 16, 2025 | 87 | 87.8 | 87.8 | 87.9 | 86.7 | 172,290 |
| September 15, 2025 | 86.9 | 86.9 | 86.9 | 87.6 | 86.5 | 127,010 |
| September 12, 2025 | 87.2 | 87.6 | 87.6 | 89 | 87 | 226,835 |
| September 11, 2025 | 86.4 | 86.2 | 86.2 | 87.9 | 86.1 | 276,513 |
| September 10, 2025 | 85.8 | 86.4 | 86.4 | 87 | 85.8 | 187,081 |
| September 09, 2025 | 87.6 | 85.8 | 85.8 | 87.6 | 85.5 | 154,412 |
| September 08, 2025 | 86.3 | 86.6 | 86.6 | 87.5 | 85.2 | 203,367 |
| September 05, 2025 | 87.1 | 87.1 | 87.1 | 88.2 | 87 | 112,756 |
| September 04, 2025 | 88.1 | 87.3 | 87.3 | 88.4 | 87.2 | 132,073 |
| September 03, 2025 | 87.7 | 87.9 | 87.9 | 88.7 | 87.4 | 121,352 |
| September 02, 2025 | 88.2 | 87.6 | 87.6 | 89.3 | 86.7 | 129,633 |
| September 01, 2025 | 89 | 88.2 | 88.2 | 89.9 | 87 | 274,799 |
| August 29, 2025 | 87.9 | 89.2 | 89.2 | 89.2 | 87 | 318,459 |
| August 28, 2025 | 87.4 | 87.5 | 87.5 | 87.8 | 86.6 | 170,214 |
| August 27, 2025 | 87.1 | 87.5 | 87.5 | 87.7 | 86.6 | 184,143 |
| August 26, 2025 | 84.4 | 87.1 | 87.1 | 87.5 | 83.1 | 370,673 |
| August 25, 2025 | 83.9 | 84.4 | 84.4 | 85.3 | 83.5 | 260,087 |
| August 22, 2025 | 82.6 | 82.5 | 82.5 | 83.1 | 82.5 | 73,308 |
| August 21, 2025 | 82.1 | 82.8 | 82.8 | 84.2 | 82.1 | 209,066 |
| August 20, 2025 | 83.7 | 81.3 | 81.3 | 83.7 | 81.3 | 485,420 |
| August 19, 2025 | 84.1 | 83.9 | 83.9 | 84.5 | 83.2 | 138,460 |
| August 18, 2025 | 83.3 | 83.5 | 83.5 | 84.4 | 83 | 118,241 |
| August 15, 2025 | 84.7 | 83.5 | 83.5 | 84.7 | 83.3 | 205,804 |
| August 14, 2025 | 83.3 | 84.6 | 84.6 | 85.3 | 83.3 | 214,917 |
| August 13, 2025 | 83.8 | 83 | 83 | 84.5 | 82 | 323,723 |
| August 12, 2025 | 83.1 | 83.1 | 83.1 | 84.2 | 82.7 | 149,316 |
| August 11, 2025 | 84.1 | 83 | 83 | 84.1 | 81.8 | 501,293 |
| August 08, 2025 | 87.5 | 87.1 | 87.1 | 88.3 | 86.7 | 317,740 |
| August 07, 2025 | 86.5 | 86.5 | 86.5 | 87.9 | 86.4 | 159,457 |
| August 06, 2025 | 87.5 | 86.9 | 86.9 | 87.5 | 86.5 | 106,115 |
| August 05, 2025 | 85.8 | 86.8 | 86.8 | 87.5 | 85.8 | 175,703 |
| August 04, 2025 | 84.8 | 85.7 | 85.7 | 86.1 | 83.7 | 161,151 |
| August 01, 2025 | 81.9 | 84.8 | 84.8 | 84.9 | 80.3 | 235,227 |
| July 31, 2025 | 85.5 | 84.1 | 84.1 | 85.7 | 84.1 | 184,634 |
| July 30, 2025 | 84.1 | 85.5 | 85.5 | 85.5 | 84.1 | 205,439 |
| July 29, 2025 | 87.8 | 87.3 | 84.4 | 88.2 | 86.5 | 302,147 |
| July 28, 2025 | 89.1 | 88.1 | 85.17 | 89.1 | 87.4 | 293,408 |
| July 25, 2025 | 87.5 | 87.7 | 84.79 | 88 | 86.9 | 340,606 |
| July 24, 2025 | 87.3 | 87.4 | 84.5 | 87.8 | 86.8 | 274,372 |
| July 23, 2025 | 86.7 | 87 | 84.11 | 87.8 | 86.7 | 390,421 |
| July 22, 2025 | 90.1 | 86.3 | 83.43 | 90.1 | 86.3 | 291,707 |
| July 21, 2025 | 89.9 | 89.1 | 89.1 | 90.7 | 88.9 | 159,305 |
| July 18, 2025 | 89.7 | 88.9 | 88.9 | 90.4 | 88.7 | 154,946 |
| July 17, 2025 | 88.5 | 88.8 | 88.8 | 89 | 87.5 | 429,004 |
| July 16, 2025 | 88 | 87.5 | 87.5 | 88.8 | 87.5 | 188,297 |
| July 15, 2025 | 87.3 | 88.3 | 88.3 | 88.9 | 87.3 | 88,365 |
| July 14, 2025 | 88.6 | 87.6 | 87.6 | 88.6 | 87.5 | 81,123 |
| July 11, 2025 | 86.5 | 88.1 | 88.1 | 88.7 | 86.5 | 137,968 |
| July 10, 2025 | 87.2 | 87 | 87 | 87.6 | 85.7 | 106,312 |
| July 09, 2025 | 86.2 | 87.2 | 87.2 | 87.5 | 86.2 | 46,110 |
| July 08, 2025 | 86.1 | 86.1 | 86.1 | 86.2 | 84.8 | 151,145 |
| July 07, 2025 | 88 | 87.2 | 87.2 | 88 | 86.3 | 171,842 |