82.70
-2.1(-2.48%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 84 | 82.7 | 82.7 | 84 | 82.3 | 209,638 |
| September 25, 2025 | 84 | 84.8 | 84.8 | 85 | 84 | 128,603 |
| September 24, 2025 | 84.4 | 84.2 | 84.2 | 85.2 | 84.1 | 160,784 |
| September 23, 2025 | 84.7 | 84.5 | 84.5 | 85 | 83.6 | 291,615 |
| September 22, 2025 | 84.7 | 84.7 | 84.7 | 85.4 | 84.2 | 223,491 |
| September 19, 2025 | 85.3 | 84.7 | 84.7 | 85.3 | 84.6 | 175,828 |
| September 18, 2025 | 84.7 | 85.3 | 85.3 | 86 | 84.7 | 284,010 |
| September 17, 2025 | 85.3 | 85.3 | 85.3 | 86.5 | 84.6 | 304,667 |
| September 16, 2025 | 86.8 | 85 | 85 | 87.2 | 84.8 | 635,672 |
| September 15, 2025 | 88.2 | 86.6 | 86.6 | 88.2 | 86.1 | 184,093 |
| September 12, 2025 | 88.8 | 87.2 | 87.2 | 89.4 | 86.9 | 475,656 |
| September 11, 2025 | 89.6 | 87.1 | 87.1 | 90 | 86.2 | 978,141 |
| September 10, 2025 | 88 | 89.2 | 89.2 | 89.2 | 87.3 | 378,776 |
| September 09, 2025 | 89.1 | 88.1 | 88.1 | 89.3 | 87.6 | 181,895 |
| September 08, 2025 | 87.6 | 88.6 | 88.6 | 88.7 | 87.3 | 148,760 |
| September 05, 2025 | 88.9 | 87.7 | 87.7 | 89.5 | 87.6 | 287,496 |
| September 04, 2025 | 87.6 | 88.1 | 88.1 | 88.6 | 87.3 | 175,344 |
| September 03, 2025 | 86.8 | 87.3 | 87.3 | 87.8 | 86.8 | 75,962 |
| September 02, 2025 | 88.5 | 86.7 | 86.7 | 89.2 | 86.7 | 327,390 |
| September 01, 2025 | 88.9 | 88 | 88 | 88.9 | 87.6 | 270,227 |
| August 29, 2025 | 87.2 | 88 | 88 | 88.5 | 86.8 | 226,749 |
| August 28, 2025 | 88.4 | 86.9 | 86.9 | 88.9 | 84.5 | 526,157 |
| August 27, 2025 | 87.5 | 87.5 | 87.5 | 88.9 | 87.3 | 241,875 |
| August 26, 2025 | 88 | 87.7 | 87.7 | 88.4 | 87.7 | 125,609 |
| August 25, 2025 | 87.9 | 88.3 | 88.3 | 88.8 | 87.5 | 173,962 |
| August 22, 2025 | 87.8 | 87.9 | 87.9 | 89 | 87.6 | 208,835 |
| August 21, 2025 | 89.1 | 88.3 | 88.3 | 89.1 | 87.6 | 192,510 |
| August 20, 2025 | 88.5 | 88 | 88 | 89 | 87.3 | 339,286 |
| August 19, 2025 | 88.2 | 88.5 | 88.5 | 89 | 86.1 | 441,294 |
| August 18, 2025 | 86 | 87.1 | 87.1 | 87.6 | 85.6 | 471,349 |
| August 15, 2025 | 89.5 | 85 | 85 | 89.7 | 84.7 | 2.71M |
| August 14, 2025 | 91.5 | 88.7 | 88.7 | 92.1 | 87.3 | 1.02M |
| August 13, 2025 | 88.7 | 90.7 | 90.7 | 91.9 | 88.7 | 464,426 |
| August 12, 2025 | 89.5 | 88.5 | 88.5 | 89.6 | 88.1 | 274,885 |
| August 11, 2025 | 90.1 | 88.6 | 88.6 | 90.1 | 86.5 | 1.51M |
| August 08, 2025 | 93.3 | 93.7 | 93.7 | 94.9 | 91.9 | 637,797 |
| August 07, 2025 | 94.4 | 93.4 | 93.4 | 94.6 | 92.2 | 513,577 |
| August 06, 2025 | 92.2 | 94 | 94 | 94.5 | 91.8 | 922,967 |
| August 05, 2025 | 95 | 92 | 92 | 95.5 | 91.5 | 1.3M |
| August 04, 2025 | 90.2 | 92.2 | 92.2 | 92.2 | 89.5 | 510,092 |
| August 01, 2025 | 87.6 | 90.2 | 90.2 | 90.2 | 87.6 | 320,903 |
| July 31, 2025 | 89.2 | 88.6 | 88.6 | 89.4 | 87.7 | 304,897 |
| July 30, 2025 | 87.4 | 88.4 | 88.4 | 89.9 | 86.8 | 586,482 |
| July 29, 2025 | 90 | 87.4 | 87.4 | 90.5 | 87.4 | 593,461 |
| July 28, 2025 | 89.5 | 90.4 | 90.4 | 90.8 | 89 | 262,919 |
| July 25, 2025 | 91 | 89 | 89 | 91 | 89 | 305,256 |
| July 24, 2025 | 90.8 | 90.6 | 90.6 | 92 | 89.9 | 370,515 |
| July 23, 2025 | 89.3 | 89.8 | 89.8 | 90.3 | 89 | 357,769 |
| July 22, 2025 | 91.8 | 89.4 | 89.4 | 92 | 89.1 | 599,664 |
| July 21, 2025 | 91 | 92.1 | 92.1 | 92.7 | 91 | 547,766 |
| July 18, 2025 | 95.6 | 90.6 | 90.6 | 95.6 | 89 | 2.59M |
| July 17, 2025 | 96 | 95.1 | 95.1 | 96 | 94.3 | 585,575 |
| July 16, 2025 | 96 | 96.5 | 96.5 | 96.8 | 95.4 | 554,135 |
| July 15, 2025 | 98.4 | 95.8 | 95.8 | 99.1 | 94.2 | 1.9M |
| July 14, 2025 | 104.5 | 98.4 | 98.4 | 105.5 | 96.3 | 3.26M |
| July 11, 2025 | 103.5 | 102.5 | 102.5 | 106 | 100 | 2.66M |
| July 10, 2025 | 105.5 | 103 | 103 | 108 | 102 | 1.84M |
| July 09, 2025 | 103.5 | 105.5 | 105.5 | 105.5 | 102.5 | 1.2M |
| July 08, 2025 | 104 | 103 | 103 | 106.5 | 101 | 2.84M |
| July 07, 2025 | 108.5 | 106 | 106 | 112.5 | 106 | 10.67M |