85.50
+0.2(+0.23%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 85.3 | 85.3 | 85.3 | 86 | 85.1 | 89,820 |
| December 03, 2025 | 85.9 | 85.2 | 85.2 | 86.3 | 85.1 | 141,102 |
| December 02, 2025 | 86.6 | 85.6 | 85.6 | 86.7 | 85.2 | 232,774 |
| December 01, 2025 | 87.9 | 87 | 87 | 87.9 | 86.4 | 99,856 |
| November 28, 2025 | 88.7 | 87.1 | 87.1 | 88.9 | 87 | 369,955 |
| November 27, 2025 | 87.7 | 88.8 | 88.8 | 89.1 | 87.7 | 168,465 |
| November 26, 2025 | 91.4 | 87.6 | 87.6 | 91.4 | 87 | 662,765 |
| November 25, 2025 | 89.6 | 90.4 | 90.4 | 90.5 | 89 | 631,398 |
| November 24, 2025 | 87.9 | 89.1 | 89.1 | 89.5 | 87.9 | 387,492 |
| November 21, 2025 | 86.2 | 87.5 | 87.5 | 87.5 | 85.7 | 210,092 |
| November 20, 2025 | 87.5 | 87.5 | 87.5 | 88.3 | 87 | 304,123 |
| November 19, 2025 | 87.2 | 87 | 87 | 87.5 | 86 | 194,213 |
| November 18, 2025 | 87.8 | 86.4 | 86.4 | 88.2 | 86.4 | 436,385 |
| November 17, 2025 | 88 | 87.8 | 87.8 | 89.9 | 87.1 | 898,665 |
| November 14, 2025 | 87.5 | 86.5 | 86.5 | 88.4 | 86.1 | 1.03M |
| November 13, 2025 | 83.8 | 83.2 | 83.2 | 83.9 | 82.9 | 110,418 |
| November 12, 2025 | 81.8 | 83.7 | 83.7 | 84.1 | 81.8 | 257,848 |
| November 11, 2025 | 81.9 | 81.8 | 81.8 | 84.9 | 79.8 | 549,906 |
| November 10, 2025 | 78.7 | 79 | 79 | 79.2 | 78 | 121,304 |
| November 07, 2025 | 78.8 | 78.6 | 78.6 | 79 | 78.1 | 87,793 |
| November 06, 2025 | 80 | 79.3 | 79.3 | 80.3 | 78.6 | 66,997 |
| November 05, 2025 | 80 | 79.3 | 79.3 | 80 | 77.4 | 233,982 |
| November 04, 2025 | 80.1 | 79.8 | 79.8 | 80.4 | 79.3 | 114,619 |
| November 03, 2025 | 79.1 | 80.1 | 80.1 | 80.7 | 78.7 | 202,375 |
| October 31, 2025 | 77.6 | 78.7 | 78.7 | 78.7 | 77.1 | 186,484 |
| October 30, 2025 | 79.7 | 77.6 | 77.6 | 79.7 | 76.9 | 400,652 |
| October 29, 2025 | 79.5 | 79.5 | 79.5 | 80.8 | 79 | 204,558 |
| October 28, 2025 | 80.2 | 79.2 | 79.2 | 80.6 | 79 | 398,403 |
| October 27, 2025 | 82 | 80.3 | 80.3 | 82 | 80 | 295,183 |
| October 23, 2025 | 82.4 | 81.8 | 81.8 | 82.4 | 81.8 | 48,662 |
| October 22, 2025 | 81.8 | 81.8 | 81.8 | 82.5 | 81.2 | 97,669 |
| October 21, 2025 | 81.8 | 81.7 | 81.7 | 82.5 | 81.5 | 80,342 |
| October 20, 2025 | 82.7 | 81.8 | 81.8 | 82.7 | 81.1 | 84,716 |
| October 17, 2025 | 81.4 | 81.9 | 81.9 | 83.2 | 81.3 | 142,980 |
| October 16, 2025 | 81.7 | 81.4 | 81.4 | 81.8 | 81.2 | 144,746 |
| October 15, 2025 | 80.4 | 81.5 | 81.5 | 81.7 | 80.4 | 103,187 |
| October 14, 2025 | 81.6 | 80.2 | 80.2 | 83.1 | 80.1 | 191,452 |
| October 13, 2025 | 81.2 | 81.6 | 81.6 | 81.9 | 80 | 231,349 |
| October 09, 2025 | 83.4 | 82.7 | 82.7 | 83.8 | 82.5 | 192,367 |
| October 08, 2025 | 83.9 | 83.3 | 83.3 | 83.9 | 83.2 | 66,768 |
| October 07, 2025 | 83.8 | 83.4 | 83.4 | 84.6 | 83 | 116,134 |
| October 03, 2025 | 84.3 | 83.8 | 83.8 | 84.3 | 83.5 | 65,819 |
| October 02, 2025 | 84.2 | 84 | 84 | 84.3 | 83.6 | 74,272 |
| October 01, 2025 | 84.3 | 83.8 | 83.8 | 84.8 | 83.8 | 80,684 |
| September 30, 2025 | 82.7 | 84.7 | 84.7 | 84.8 | 82.5 | 101,438 |
| 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 |