80.90
+2.1(+2.66%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 78.9 | 80.9 | 80.9 | 81.6 | 78.9 | 860,622 |
| October 20, 2025 | 79.6 | 78.8 | 78.8 | 80 | 78.2 | 626,763 |
| October 17, 2025 | 80.4 | 78.9 | 78.9 | 80.8 | 78.4 | 825,398 |
| October 16, 2025 | 80 | 81 | 81 | 81.7 | 79.7 | 716,894 |
| October 15, 2025 | 78.5 | 79.4 | 79.4 | 79.4 | 77.7 | 700,968 |
| October 14, 2025 | 80.2 | 77.7 | 77.7 | 81.2 | 77.2 | 1.05M |
| October 13, 2025 | 78 | 79.4 | 79.4 | 80 | 76.9 | 752,472 |
| October 09, 2025 | 81.8 | 80.9 | 80.9 | 82.4 | 79.9 | 834,763 |
| October 08, 2025 | 82.5 | 81.2 | 81.2 | 82.8 | 80.8 | 720,248 |
| October 07, 2025 | 84.3 | 82.7 | 82.7 | 84.7 | 82.7 | 867,602 |
| October 03, 2025 | 85.2 | 84 | 84 | 87.4 | 83.5 | 2.99M |
| October 02, 2025 | 83.8 | 82.1 | 82.1 | 83.9 | 82.1 | 621,595 |
| October 01, 2025 | 82 | 83 | 83 | 83.9 | 82 | 1.31M |
| September 30, 2025 | 78.5 | 81.8 | 81.8 | 81.9 | 78.4 | 837,899 |
| September 26, 2025 | 80.5 | 78.3 | 78.3 | 80.5 | 77.8 | 1.33M |
| September 25, 2025 | 82.2 | 80.5 | 80.5 | 82.8 | 80.5 | 1.07M |
| September 24, 2025 | 83.1 | 82.3 | 82.3 | 83.3 | 80.9 | 1.22M |
| September 23, 2025 | 85 | 83 | 83 | 86.3 | 82.3 | 2.35M |
| September 22, 2025 | 80.5 | 84.4 | 84.4 | 87.3 | 80.5 | 2.53M |
| September 19, 2025 | 82 | 80.4 | 80.4 | 82.6 | 80.1 | 941,927 |
| September 18, 2025 | 80.5 | 81.8 | 81.8 | 82.1 | 80.2 | 972,086 |
| September 17, 2025 | 81.8 | 80.2 | 80.2 | 82.4 | 80.2 | 1.23M |
| September 16, 2025 | 82.6 | 82.2 | 82.2 | 83.1 | 81.2 | 881,000 |
| September 15, 2025 | 83.2 | 82.4 | 82.4 | 83.7 | 81 | 1.18M |
| September 12, 2025 | 83.9 | 83.2 | 83.2 | 84.5 | 82.6 | 1.34M |
| September 11, 2025 | 87.8 | 82.6 | 82.6 | 87.8 | 82.4 | 4.38M |
| September 10, 2025 | 85.5 | 88.5 | 88.5 | 89.3 | 85.1 | 5.23M |
| September 09, 2025 | 83.7 | 83.8 | 83.8 | 84.8 | 82.4 | 1.26M |
| September 08, 2025 | 83.9 | 82.9 | 82.9 | 84.5 | 82.5 | 1.22M |
| September 05, 2025 | 84 | 83.3 | 83.3 | 84.2 | 82.5 | 1.05M |
| September 04, 2025 | 85.8 | 83 | 83 | 86.4 | 82.3 | 2.05M |
| September 03, 2025 | 83.1 | 85.1 | 85.1 | 86 | 82.5 | 2.46M |
| September 02, 2025 | 89 | 81.9 | 81.9 | 89 | 80.6 | 6.44M |
| September 01, 2025 | 98.6 | 88.6 | 88.6 | 100.5 | 88.6 | 6.79M |
| August 29, 2025 | 98 | 99.9 | 99.9 | 103 | 96.3 | 13.2M |
| August 28, 2025 | 87.9 | 93.8 | 93.8 | 93.8 | 87.7 | 6.93M |
| August 27, 2025 | 84.9 | 85.3 | 85.3 | 89.9 | 84.5 | 5.36M |
| August 26, 2025 | 81.9 | 83.5 | 83.5 | 83.5 | 78.8 | 3.36M |
| August 25, 2025 | 83.4 | 82.2 | 82.2 | 83.8 | 81.7 | 2.39M |
| August 22, 2025 | 82 | 82 | 82 | 83.4 | 80.4 | 3.27M |
| August 21, 2025 | 83.6 | 81.1 | 81.1 | 86 | 80.4 | 8.47M |
| August 20, 2025 | 79.3 | 83.1 | 83.1 | 85.7 | 77.8 | 8.76M |
| August 19, 2025 | 78.1 | 78.8 | 78.8 | 83.4 | 78 | 5.12M |
| August 18, 2025 | 78 | 76.7 | 76.7 | 78.2 | 75.9 | 2.67M |
| August 15, 2025 | 78.1 | 76.4 | 76.4 | 78.6 | 75.4 | 2.92M |
| August 14, 2025 | 76.9 | 77.6 | 77.6 | 78.6 | 75.1 | 4.75M |
| August 13, 2025 | 73.8 | 75.8 | 75.8 | 77.4 | 73.5 | 5.97M |
| August 12, 2025 | 73.1 | 73.4 | 73.4 | 74 | 71.8 | 3.2M |
| August 11, 2025 | 70.9 | 73.1 | 73.1 | 74.4 | 70 | 4.58M |
| August 08, 2025 | 69.6 | 70.9 | 70.9 | 70.9 | 69.5 | 2.14M |
| August 07, 2025 | 71.5 | 69.3 | 69.3 | 71.5 | 68.3 | 3.21M |
| August 06, 2025 | 69.2 | 70.5 | 70.5 | 71.8 | 68.3 | 5.02M |
| August 05, 2025 | 65.7 | 68.8 | 68.8 | 69.2 | 65.3 | 2.89M |
| August 04, 2025 | 63.9 | 65.2 | 65.2 | 65.5 | 63.5 | 624,674 |
| August 01, 2025 | 62.3 | 64.6 | 64.6 | 65 | 61.3 | 926,325 |
| July 31, 2025 | 64.3 | 63 | 63 | 64.3 | 63 | 695,901 |
| July 30, 2025 | 66.5 | 63.5 | 63.5 | 66.6 | 63.4 | 2.02M |
| July 29, 2025 | 67.5 | 67.1 | 64.75 | 68.1 | 66.5 | 1.7M |
| July 28, 2025 | 66.9 | 67.2 | 64.85 | 69.2 | 66.3 | 2.26M |
| July 25, 2025 | 66.8 | 65.7 | 65.7 | 66.9 | 64.6 | 1.57M |