77.50
-0.9(-1.15%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 78.9 | 77.5 | 77.5 | 78.9 | 76.3 | 115,797 |
| November 06, 2025 | 77.2 | 78.4 | 78.4 | 80.6 | 77.2 | 103,028 |
| November 05, 2025 | 78 | 77.1 | 77.1 | 78 | 75.6 | 116,791 |
| November 04, 2025 | 81 | 78.1 | 78.1 | 81.1 | 78.1 | 226,188 |
| November 03, 2025 | 82.9 | 80.9 | 80.9 | 82.9 | 80.9 | 145,892 |
| October 31, 2025 | 83.1 | 82.9 | 82.9 | 83.6 | 82.4 | 97,792 |
| October 30, 2025 | 85 | 82.9 | 82.9 | 85.5 | 82.9 | 204,497 |
| October 29, 2025 | 84.2 | 84.7 | 84.7 | 86.2 | 84.2 | 100,314 |
| October 28, 2025 | 86.1 | 84.2 | 84.2 | 86.5 | 84.1 | 178,142 |
| October 27, 2025 | 87 | 86.5 | 86.5 | 87 | 85.1 | 146,151 |
| October 23, 2025 | 88 | 86.4 | 86.4 | 88 | 86.4 | 72,419 |
| October 22, 2025 | 89 | 88.1 | 88.1 | 89.1 | 87.4 | 51,830 |
| October 21, 2025 | 86.5 | 88.7 | 88.7 | 89.9 | 86.5 | 165,679 |
| October 20, 2025 | 85.8 | 86 | 86 | 87 | 85.5 | 91,367 |
| October 17, 2025 | 86.2 | 86.3 | 86.3 | 87.8 | 86.2 | 54,172 |
| October 16, 2025 | 85.1 | 86.6 | 86.6 | 87.9 | 85.1 | 81,061 |
| October 15, 2025 | 86.6 | 85.9 | 85.9 | 86.7 | 85.7 | 73,592 |
| October 14, 2025 | 88 | 86.4 | 86.4 | 91.3 | 86.3 | 194,166 |
| October 13, 2025 | 86.3 | 87.4 | 87.4 | 87.8 | 83.4 | 212,697 |
| October 09, 2025 | 91.1 | 90 | 90 | 92.8 | 89.7 | 92,561 |
| October 08, 2025 | 92.1 | 90.7 | 90.7 | 92.2 | 90.5 | 125,367 |
| October 07, 2025 | 87.7 | 93.2 | 93.2 | 94.6 | 87.6 | 458,236 |
| October 03, 2025 | 87.4 | 87.2 | 87.2 | 88.6 | 86.8 | 92,406 |
| October 02, 2025 | 87.6 | 87.3 | 87.3 | 88.8 | 86.7 | 120,466 |
| October 01, 2025 | 87.6 | 87.8 | 87.8 | 89.9 | 87.3 | 175,394 |
| September 30, 2025 | 87.3 | 87.6 | 87.6 | 88 | 86.9 | 164,595 |
| September 26, 2025 | 91.1 | 87 | 87 | 91.1 | 85.1 | 416,707 |
| September 25, 2025 | 92.8 | 91.6 | 91.6 | 93.3 | 90.9 | 132,949 |
| September 24, 2025 | 92.9 | 91.6 | 91.6 | 92.9 | 90.2 | 109,494 |
| September 23, 2025 | 92.8 | 92 | 92 | 93 | 91.3 | 104,592 |
| September 22, 2025 | 94.9 | 92.7 | 92.7 | 94.9 | 92.7 | 163,751 |
| September 19, 2025 | 98 | 94.7 | 94.7 | 98 | 94.3 | 901,756 |
| September 18, 2025 | 93.6 | 96.4 | 96.4 | 97.6 | 93.6 | 384,325 |
| September 17, 2025 | 92.1 | 93.2 | 93.2 | 97.5 | 92.1 | 452,186 |
| September 16, 2025 | 89.7 | 92 | 92 | 92.3 | 89.7 | 217,070 |
| September 15, 2025 | 90.5 | 89.6 | 89.6 | 90.8 | 89.6 | 88,137 |
| September 12, 2025 | 88.2 | 90.5 | 90.5 | 91.9 | 88.2 | 194,216 |
| September 11, 2025 | 90.3 | 88.1 | 88.1 | 90.6 | 88 | 183,662 |
| September 10, 2025 | 91.8 | 90.9 | 90.9 | 92.9 | 90.8 | 86,867 |
| September 09, 2025 | 95 | 91.7 | 91.7 | 95 | 90.8 | 181,309 |
| September 08, 2025 | 93 | 93.3 | 93.3 | 96 | 93 | 230,375 |
| September 05, 2025 | 92.5 | 93 | 93 | 93 | 91.4 | 152,824 |
| September 04, 2025 | 94 | 92.4 | 92.4 | 94 | 91.6 | 171,021 |
| September 03, 2025 | 91.8 | 92.9 | 92.9 | 94.2 | 91.1 | 258,243 |
| September 02, 2025 | 92.3 | 90.8 | 90.8 | 93.6 | 90 | 204,646 |
| September 01, 2025 | 93.4 | 90.5 | 90.5 | 94.7 | 90.2 | 206,363 |
| August 29, 2025 | 92.2 | 92.3 | 92.3 | 93.6 | 91.4 | 198,323 |
| August 28, 2025 | 92.8 | 91 | 91 | 92.8 | 90.8 | 163,181 |
| August 27, 2025 | 90.1 | 92.4 | 92.4 | 92.9 | 90.1 | 306,149 |
| August 26, 2025 | 90 | 90 | 90 | 90.8 | 88.2 | 159,417 |
| August 25, 2025 | 91 | 89.8 | 89.8 | 91.7 | 89.6 | 225,550 |
| August 22, 2025 | 90.1 | 88.9 | 88.9 | 90.1 | 88.2 | 168,931 |
| August 21, 2025 | 86.9 | 90 | 90 | 91.7 | 86.9 | 291,372 |
| August 20, 2025 | 88.8 | 86.2 | 86.2 | 90.6 | 86.2 | 275,104 |
| August 19, 2025 | 91.6 | 88.7 | 88.7 | 91.7 | 88.4 | 284,144 |
| August 18, 2025 | 90.6 | 90.9 | 90.9 | 94.5 | 90.6 | 491,934 |
| August 15, 2025 | 89.9 | 89.9 | 89.9 | 93 | 88.1 | 550,914 |
| August 14, 2025 | 86.9 | 87.9 | 87.9 | 88.5 | 85.6 | 214,679 |
| August 13, 2025 | 85.2 | 85.6 | 85.6 | 88.9 | 85.2 | 244,696 |
| August 12, 2025 | 84.6 | 84.5 | 84.5 | 85.4 | 83.8 | 104,002 |