83.90
+0.4(+0.48%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 04, 2025 | 91 | 88.2 | 88.2 | 91 | 88.1 | 223,276 |
| July 03, 2025 | 90.1 | 91 | 91 | 91.4 | 90.1 | 130,673 |
| July 02, 2025 | 89.1 | 89.5 | 89.5 | 90 | 89 | 143,923 |
| July 01, 2025 | 89.6 | 89.5 | 89.5 | 91.1 | 89.3 | 174,770 |
| June 30, 2025 | 91.3 | 89.8 | 89.8 | 91.3 | 89.1 | 159,631 |
| June 27, 2025 | 91.5 | 91.2 | 91.2 | 92.2 | 90.7 | 106,800 |
| June 26, 2025 | 92.8 | 91.5 | 91.5 | 93.1 | 91.5 | 96,447 |
| June 25, 2025 | 93.6 | 92.1 | 92.1 | 93.7 | 92.1 | 99,834 |
| June 24, 2025 | 92 | 93.2 | 93.2 | 93.2 | 92 | 79,737 |
| June 23, 2025 | 89.9 | 91.1 | 91.1 | 91.7 | 89 | 112,658 |
| June 20, 2025 | 92.2 | 91.1 | 91.1 | 93 | 90.4 | 184,688 |
| June 19, 2025 | 93.5 | 92.7 | 92.7 | 93.7 | 92.2 | 183,718 |
| June 18, 2025 | 94 | 94 | 94 | 95 | 94 | 73,439 |
| June 17, 2025 | 95.5 | 93.9 | 93.9 | 95.5 | 93.7 | 79,730 |
| June 16, 2025 | 92.6 | 94.7 | 94.7 | 94.7 | 92.4 | 130,168 |
| June 13, 2025 | 94.3 | 93.2 | 93.2 | 94.4 | 91.5 | 390,557 |
| June 12, 2025 | 95 | 95 | 95 | 95.7 | 94.3 | 134,504 |
| June 11, 2025 | 95.8 | 95.5 | 95.5 | 95.8 | 94.5 | 102,505 |
| June 10, 2025 | 94 | 94.8 | 94.8 | 94.8 | 93.6 | 129,100 |
| June 09, 2025 | 94.3 | 93.4 | 93.4 | 94.3 | 92.2 | 333,945 |
| June 06, 2025 | 95 | 94.2 | 94.2 | 95 | 92.8 | 539,695 |
| June 05, 2025 | 97.6 | 97.1 | 97.1 | 98.2 | 96.7 | 154,386 |
| June 04, 2025 | 95.5 | 97.3 | 97.3 | 97.4 | 95.2 | 370,667 |
| June 03, 2025 | 94.4 | 94.2 | 94.2 | 95 | 93.7 | 167,649 |
| June 02, 2025 | 94.6 | 94.1 | 94.1 | 94.6 | 92.2 | 260,546 |
| May 29, 2025 | 95.7 | 94.7 | 94.7 | 95.7 | 93 | 190,929 |
| May 28, 2025 | 96.1 | 94.2 | 94.2 | 96.1 | 93.2 | 197,432 |
| May 27, 2025 | 96.2 | 94.7 | 94.7 | 96.9 | 93.8 | 410,962 |
| May 26, 2025 | 94.1 | 96 | 96 | 96.4 | 93.7 | 372,298 |
| May 23, 2025 | 92.5 | 94.1 | 94.1 | 96.5 | 91.6 | 900,602 |
