86.70
-0.4(-0.46%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 88.9 | 87.1 | 87.1 | 89.8 | 86.8 | 344,146 |
| December 03, 2025 | 88.5 | 88.2 | 88.2 | 91 | 88.1 | 513,742 |
| December 02, 2025 | 87.6 | 88 | 88 | 89 | 87.2 | 370,012 |
| December 01, 2025 | 89.7 | 87.2 | 87.2 | 89.9 | 87.2 | 390,905 |
| November 28, 2025 | 88.5 | 89.6 | 89.6 | 89.6 | 88.1 | 461,881 |
| November 27, 2025 | 87.6 | 88 | 88 | 88.4 | 87.5 | 312,837 |
| November 26, 2025 | 87.5 | 87.3 | 87.3 | 88.8 | 87.1 | 445,149 |
| November 25, 2025 | 85.8 | 87 | 87 | 87.7 | 85.7 | 370,921 |
| November 24, 2025 | 83.6 | 85 | 85 | 85.5 | 83 | 344,430 |
| November 21, 2025 | 86 | 83.3 | 83.3 | 86 | 82.7 | 602,884 |
| November 20, 2025 | 86.1 | 87.7 | 87.7 | 88.2 | 86.1 | 391,972 |
| November 19, 2025 | 86.9 | 84.5 | 84.5 | 87.7 | 83.6 | 649,570 |
| November 18, 2025 | 90.6 | 86.7 | 86.7 | 91.5 | 86.7 | 979,967 |
| November 17, 2025 | 88.7 | 90.2 | 90.2 | 92.2 | 88.2 | 651,489 |
| November 14, 2025 | 90.8 | 88.7 | 88.7 | 91.8 | 88.2 | 795,359 |
| November 13, 2025 | 92.8 | 92.5 | 92.5 | 93.4 | 90.8 | 694,535 |
| November 12, 2025 | 90.7 | 92.7 | 92.7 | 94.3 | 90.7 | 1.07M |
| November 11, 2025 | 90.3 | 90.6 | 90.6 | 91.4 | 90.2 | 448,719 |
| November 10, 2025 | 88.3 | 89.5 | 89.5 | 89.5 | 87.3 | 525,511 |
| November 07, 2025 | 89.8 | 87.3 | 87.3 | 89.8 | 86.2 | 510,514 |
| November 06, 2025 | 89.8 | 89.5 | 89.5 | 89.9 | 88.3 | 362,361 |
| November 05, 2025 | 88 | 88.6 | 88.6 | 90.2 | 87.2 | 501,101 |
| November 04, 2025 | 93.6 | 89.1 | 89.1 | 93.6 | 89.1 | 1.05M |
| November 03, 2025 | 90.7 | 93.5 | 93.5 | 94.3 | 90.7 | 1.76M |
| October 31, 2025 | 88.3 | 89.7 | 89.7 | 91.3 | 88.3 | 471,612 |
| October 30, 2025 | 90.1 | 88.4 | 88.4 | 90.5 | 87.9 | 520,586 |
| October 29, 2025 | 91.3 | 89.9 | 89.9 | 92.5 | 89.8 | 617,663 |
| October 28, 2025 | 91.3 | 91 | 91 | 91.3 | 89.4 | 605,305 |
| October 27, 2025 | 90.2 | 90.8 | 90.8 | 91.8 | 89.3 | 753,857 |
| October 23, 2025 | 90.1 | 89.4 | 89.4 | 91.3 | 88.6 | 611,479 |
| October 22, 2025 | 94.3 | 90.6 | 90.6 | 95.2 | 90.2 | 2.52M |
| October 21, 2025 | 89.3 | 89.4 | 89.4 | 90.4 | 88.9 | 443,564 |
| October 20, 2025 | 88.9 | 88 | 88 | 88.9 | 87.6 | 378,511 |
| October 17, 2025 | 90 | 87.7 | 87.7 | 90.1 | 87.7 | 495,807 |
| October 16, 2025 | 88.8 | 90.2 | 90.2 | 91.1 | 88.8 | 633,784 |
| October 15, 2025 | 88.2 | 88.5 | 88.5 | 89.8 | 87.4 | 711,728 |
| October 14, 2025 | 90.7 | 87.1 | 87.1 | 91.5 | 87 | 941,087 |
| October 13, 2025 | 86.7 | 89.8 | 89.8 | 90.2 | 86.7 | 737,522 |
| October 09, 2025 | 93.8 | 92.5 | 92.5 | 94.1 | 92.5 | 746,613 |
| October 08, 2025 | 93.8 | 93.2 | 93.2 | 94.3 | 92.2 | 672,237 |
| October 07, 2025 | 94.7 | 93.9 | 93.9 | 95.8 | 93.8 | 884,038 |
| October 03, 2025 | 93.7 | 93.8 | 93.8 | 94.4 | 93 | 692,716 |
| October 02, 2025 | 95.5 | 93.4 | 93.4 | 96.8 | 93.3 | 938,295 |
| October 01, 2025 | 96.7 | 94.7 | 94.7 | 98.5 | 94.7 | 1.16M |
| September 30, 2025 | 95.2 | 95.6 | 95.6 | 95.6 | 93.8 | 689,147 |
| September 29, 2025 | 93.7 | 93.7 | 93.7 | 93.7 | 93.7 | 0 |
| September 26, 2025 | 98.8 | 93.7 | 93.7 | 99.3 | 93.5 | 1.79M |
| September 25, 2025 | 102 | 98.9 | 98.9 | 103.5 | 98.8 | 2.14M |
| September 24, 2025 | 103 | 102 | 102 | 103.5 | 101.5 | 1.48M |
| September 23, 2025 | 107 | 102.5 | 102.5 | 107 | 102 | 2.63M |
| September 22, 2025 | 105.5 | 106.5 | 106.5 | 107.5 | 104.5 | 1.05M |
| September 19, 2025 | 107 | 105.5 | 105.5 | 108.5 | 104.5 | 2.11M |
| September 18, 2025 | 109.5 | 106.5 | 106.5 | 110.5 | 105.5 | 2.47M |
| September 17, 2025 | 111.5 | 109 | 109 | 112 | 108.5 | 1.94M |
| September 16, 2025 | 109 | 112.5 | 112.5 | 114.5 | 108 | 4.8M |
| September 15, 2025 | 112.5 | 109 | 109 | 113 | 108 | 2.61M |
| September 12, 2025 | 113 | 113.5 | 113.5 | 114 | 108.5 | 6.71M |
| September 11, 2025 | 114 | 110.5 | 110.5 | 115 | 109.5 | 6.69M |
| September 10, 2025 | 119 | 115 | 115 | 119 | 115 | 6.37M |
| September 09, 2025 | 116 | 118 | 118 | 118.5 | 114 | 10.29M |