81.40
-1.3(-1.57%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 84.3 | 82.7 | 82.7 | 84.9 | 82 | 230,188 |
| December 03, 2025 | 83.5 | 83.5 | 83.5 | 84.8 | 83.3 | 280,000 |
| December 02, 2025 | 83.8 | 83.5 | 83.5 | 84.4 | 82.6 | 366,008 |
| December 01, 2025 | 80.8 | 81.1 | 81.1 | 81.8 | 80.6 | 130,326 |
| November 28, 2025 | 79.1 | 80.8 | 80.8 | 81 | 78.6 | 151,668 |
| November 27, 2025 | 78.2 | 78.7 | 78.7 | 78.7 | 78.2 | 55,344 |
| November 26, 2025 | 77.4 | 78.9 | 78.9 | 79.1 | 77.4 | 83,128 |
| November 25, 2025 | 77 | 77.3 | 77.3 | 78 | 76.8 | 84,672 |
| November 24, 2025 | 76.5 | 76 | 76 | 77 | 75.8 | 105,278 |
| November 21, 2025 | 76.3 | 76.5 | 76.5 | 77.3 | 75.1 | 180,563 |
| November 20, 2025 | 76.1 | 76.4 | 76.4 | 76.9 | 75.6 | 104,217 |
| November 19, 2025 | 76.2 | 75 | 75 | 76.8 | 75 | 172,319 |
| November 18, 2025 | 77.6 | 75.8 | 75.8 | 77.6 | 75.6 | 247,258 |
| November 17, 2025 | 78.5 | 77.8 | 77.8 | 78.8 | 77.5 | 116,602 |
| November 14, 2025 | 78.2 | 78.9 | 78.9 | 80.3 | 78.2 | 169,368 |
| November 13, 2025 | 78.8 | 79.7 | 79.7 | 81.4 | 78.8 | 320,836 |
| November 12, 2025 | 76.1 | 78 | 78 | 78.2 | 76.1 | 144,616 |
| November 11, 2025 | 76.8 | 76 | 76 | 78.4 | 76 | 270,006 |
| November 10, 2025 | 78.5 | 76.6 | 76.6 | 78.5 | 76.4 | 395,901 |
| November 07, 2025 | 81.2 | 78.5 | 78.5 | 81.4 | 77.7 | 869,206 |
| November 06, 2025 | 83.7 | 83.4 | 83.4 | 84.4 | 83 | 74,820 |
| November 05, 2025 | 84.8 | 82.9 | 82.9 | 84.8 | 82.3 | 244,046 |
| November 04, 2025 | 87.2 | 84.4 | 84.4 | 87.4 | 84.2 | 287,516 |
| November 03, 2025 | 84.1 | 87.1 | 87.1 | 87.3 | 83.7 | 402,585 |
| October 31, 2025 | 86 | 84.2 | 84.2 | 86 | 84.1 | 107,288 |
| October 30, 2025 | 85.9 | 85.5 | 85.5 | 86.9 | 85.4 | 322,732 |
| October 29, 2025 | 83.4 | 85.3 | 85.3 | 85.5 | 83.4 | 135,992 |
| October 28, 2025 | 83.9 | 83.8 | 83.8 | 84.7 | 83.6 | 114,315 |
| October 27, 2025 | 84.3 | 83.9 | 83.9 | 84.4 | 83.1 | 108,447 |
| October 23, 2025 | 84.7 | 84 | 84 | 84.9 | 83.8 | 79,908 |
| October 22, 2025 | 84.5 | 84.7 | 84.7 | 85.1 | 84.5 | 78,582 |
| October 21, 2025 | 84 | 84.6 | 84.6 | 85 | 84 | 118,343 |
| October 20, 2025 | 84.1 | 83.8 | 83.8 | 84.5 | 83.3 | 114,504 |
| October 17, 2025 | 85 | 84.2 | 84.2 | 85.7 | 84.2 | 141,819 |
| October 16, 2025 | 83.9 | 85.8 | 85.8 | 87.8 | 83.5 | 480,507 |
| October 15, 2025 | 82.6 | 82.7 | 82.7 | 83.2 | 82.1 | 94,426 |
| October 14, 2025 | 82.6 | 81.5 | 81.5 | 85.5 | 81.2 | 259,713 |
| October 13, 2025 | 80.7 | 81.6 | 81.6 | 82 | 78 | 295,318 |
| October 09, 2025 | 82 | 81.5 | 81.5 | 82.4 | 81.5 | 179,321 |
| October 08, 2025 | 82.3 | 81.8 | 81.8 | 82.5 | 81.8 | 104,918 |
| October 07, 2025 | 82.3 | 82.4 | 82.4 | 82.7 | 81.4 | 110,441 |
| October 03, 2025 | 82.1 | 81.9 | 81.9 | 82.4 | 81.7 | 121,960 |
| October 02, 2025 | 82.5 | 82.1 | 82.1 | 82.8 | 81.8 | 151,216 |
| October 01, 2025 | 82.2 | 82.5 | 82.5 | 83.1 | 82.2 | 94,787 |
| September 30, 2025 | 81.6 | 82 | 82 | 83.4 | 81.5 | 156,451 |
| September 29, 2025 | 81.3 | 81.3 | 81.3 | 81.3 | 81.3 | 0 |
| 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 |
