78.00
+0.1(+0.13%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 79.2 | 78 | 78 | 80.4 | 77.6 | 231,040 |
| December 03, 2025 | 78.4 | 79 | 79 | 80.1 | 77.9 | 306,782 |
| December 02, 2025 | 77.1 | 77.1 | 77.1 | 78.1 | 76.6 | 79,000 |
| December 01, 2025 | 77.8 | 76.6 | 76.6 | 78.7 | 76.5 | 89,513 |
| November 28, 2025 | 76.6 | 77.5 | 77.5 | 77.5 | 76.4 | 133,757 |
| November 27, 2025 | 76.6 | 76.6 | 76.6 | 76.6 | 74.9 | 128,125 |
| November 26, 2025 | 75.2 | 76.4 | 76.4 | 77.1 | 75.2 | 158,210 |
| November 25, 2025 | 73.6 | 74.6 | 74.6 | 75.5 | 73.6 | 79,959 |
| November 24, 2025 | 74 | 73.7 | 73.7 | 74 | 72.5 | 155,334 |
| November 21, 2025 | 74.3 | 73 | 73 | 74.8 | 72.6 | 175,338 |
| November 20, 2025 | 77.4 | 75.6 | 75.6 | 77.4 | 75.6 | 103,592 |
| November 19, 2025 | 76.5 | 75.5 | 75.5 | 76.5 | 74.6 | 151,501 |
| November 18, 2025 | 80 | 75.5 | 75.5 | 80 | 75.2 | 319,814 |
| November 17, 2025 | 83.6 | 80.1 | 80.1 | 85.4 | 80.1 | 248,126 |
| November 14, 2025 | 89 | 83.3 | 83.3 | 90.2 | 83.2 | 568,059 |
| November 13, 2025 | 90 | 90.3 | 90.3 | 93.2 | 89.6 | 963,314 |
| November 12, 2025 | 83.1 | 86.8 | 86.8 | 87.9 | 83.1 | 433,123 |
| November 11, 2025 | 78.7 | 80 | 80 | 80.9 | 78.7 | 157,103 |
| November 10, 2025 | 79.9 | 78 | 78 | 79.9 | 76.5 | 72,599 |
| 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 |