79.80
-0.6(-0.75%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2025 | 81.3 | 79.6 | 79.6 | 83 | 79.6 | 437,108 |
| November 10, 2025 | 79.1 | 80.4 | 80.4 | 80.5 | 77.8 | 242,026 |
| November 07, 2025 | 79.1 | 79 | 79 | 79.7 | 78.3 | 213,171 |
| November 06, 2025 | 79.8 | 80.2 | 80.2 | 80.3 | 79.6 | 92,509 |
| November 05, 2025 | 78.7 | 79.3 | 79.3 | 79.5 | 78 | 223,448 |
| November 04, 2025 | 84.1 | 79.7 | 79.7 | 84.7 | 79.4 | 448,525 |
| November 03, 2025 | 81.5 | 83.4 | 83.4 | 84.4 | 81.1 | 403,113 |
| October 31, 2025 | 79.3 | 81.5 | 81.5 | 81.6 | 79.3 | 228,581 |
| October 30, 2025 | 81 | 79.3 | 79.3 | 81.2 | 78.6 | 304,704 |
| October 29, 2025 | 81.2 | 81.2 | 81.2 | 81.8 | 80.6 | 115,448 |
| October 28, 2025 | 82.5 | 81 | 81 | 82.5 | 81 | 159,141 |
| October 27, 2025 | 81.2 | 82.3 | 82.3 | 82.4 | 81 | 217,215 |
| October 23, 2025 | 82.5 | 80.8 | 80.8 | 82.5 | 80.2 | 465,363 |
| October 22, 2025 | 87 | 82.5 | 82.5 | 87 | 82.3 | 990,972 |
| October 21, 2025 | 80.7 | 86.2 | 86.2 | 87.5 | 80.6 | 1.71M |
| October 20, 2025 | 78.2 | 80 | 80 | 80.1 | 78.1 | 249,710 |
| October 17, 2025 | 77.9 | 77.9 | 77.9 | 78.9 | 77.7 | 126,669 |
| October 16, 2025 | 78.3 | 78.5 | 78.5 | 79.4 | 77.7 | 275,853 |
| October 15, 2025 | 76.9 | 77.5 | 77.5 | 78 | 76.7 | 300,978 |
| October 14, 2025 | 78.8 | 76.7 | 76.7 | 79.7 | 76.4 | 525,198 |
| October 13, 2025 | 78.8 | 79.3 | 79.3 | 79.9 | 78 | 314,161 |
| October 09, 2025 | 81 | 80.8 | 80.8 | 81.6 | 80.2 | 318,044 |
| October 08, 2025 | 82.6 | 80.8 | 80.8 | 82.9 | 80.7 | 399,626 |
| October 07, 2025 | 85.5 | 83.4 | 83.4 | 85.5 | 83.3 | 351,170 |
| October 03, 2025 | 84.6 | 85.2 | 85.2 | 85.5 | 84 | 781,760 |
| October 02, 2025 | 81.6 | 83.6 | 83.6 | 83.9 | 81.6 | 775,028 |
| October 01, 2025 | 82.2 | 81.6 | 81.6 | 82.2 | 80.1 | 255,758 |
| September 30, 2025 | 80 | 81.9 | 81.9 | 81.9 | 79.6 | 431,422 |
| September 26, 2025 | 81.6 | 79.4 | 79.4 | 81.7 | 79.2 | 784,575 |
| September 25, 2025 | 83 | 81.8 | 81.8 | 84.1 | 81.6 | 379,741 |
| September 24, 2025 | 83.5 | 83.7 | 83.7 | 84 | 81.8 | 477,441 |
| September 23, 2025 | 84.3 | 83.7 | 83.7 | 85.1 | 83.5 | 492,369 |
| September 22, 2025 | 84.4 | 84.3 | 84.3 | 85.5 | 82.2 | 419,998 |
| September 19, 2025 | 83.1 | 83.5 | 83.5 | 84.5 | 82.1 | 602,288 |
| September 18, 2025 | 83.5 | 83 | 83 | 84.6 | 82.7 | 404,612 |
| September 17, 2025 | 84.2 | 83.3 | 83.3 | 84.3 | 82.1 | 517,082 |
| September 16, 2025 | 85 | 83.9 | 83.9 | 85 | 82.4 | 741,163 |
| September 15, 2025 | 82.4 | 84.2 | 84.2 | 84.3 | 82.1 | 1.28M |
| September 12, 2025 | 80.8 | 81.7 | 81.7 | 81.8 | 80.1 | 466,503 |
| September 11, 2025 | 81.6 | 80.5 | 80.5 | 81.6 | 80 | 568,171 |
| September 10, 2025 | 81.7 | 80.7 | 80.7 | 83.1 | 79.8 | 782,563 |
| September 09, 2025 | 80.9 | 81.3 | 81.3 | 81.8 | 80.7 | 501,194 |
| September 08, 2025 | 81.1 | 81.5 | 81.5 | 82.2 | 81 | 372,021 |
| September 05, 2025 | 80.7 | 80.6 | 80.6 | 81.7 | 80.3 | 589,498 |
| September 04, 2025 | 81.2 | 80.3 | 80.3 | 81.7 | 79.5 | 695,454 |
| September 03, 2025 | 78.4 | 80.3 | 80.3 | 81.2 | 78.4 | 907,472 |
| September 02, 2025 | 77.7 | 78.3 | 78.3 | 80.1 | 77.6 | 1.04M |
| September 01, 2025 | 76.6 | 76.9 | 76.9 | 77.5 | 75 | 544,161 |
| August 29, 2025 | 76.4 | 76.6 | 76.6 | 77.6 | 75 | 979,474 |
| August 28, 2025 | 72.5 | 75.4 | 75.4 | 75.4 | 72.5 | 678,205 |
| August 27, 2025 | 71.5 | 72.5 | 72.5 | 73 | 71.5 | 154,796 |
| August 26, 2025 | 71.6 | 72.1 | 72.1 | 72.4 | 71.4 | 137,173 |
| August 25, 2025 | 72.5 | 71.9 | 71.9 | 72.5 | 71.8 | 108,239 |
| August 22, 2025 | 73.6 | 71.4 | 71.4 | 73.6 | 71.3 | 159,116 |
| August 21, 2025 | 71.4 | 72.1 | 72.1 | 72.5 | 71.4 | 71,147 |
| August 20, 2025 | 72.2 | 71.3 | 71.3 | 72.2 | 71.1 | 227,344 |
| August 19, 2025 | 73.1 | 72.2 | 72.2 | 73.2 | 72 | 198,002 |
| August 18, 2025 | 72.7 | 73.1 | 73.1 | 74.3 | 72.4 | 364,922 |
| August 15, 2025 | 72.8 | 72.7 | 72.7 | 73 | 72 | 547,029 |
| August 14, 2025 | 70.8 | 72 | 72 | 72 | 70.8 | 418,774 |