80.20
-1.1(-1.35%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 81.3 | 80.2 | 80.2 | 81.3 | 80.1 | 191,835 |
| October 16, 2025 | 77.3 | 81.3 | 81.3 | 81.8 | 77.3 | 807,628 |
| October 15, 2025 | 76.2 | 76.3 | 76.3 | 77 | 75.8 | 1.16M |
| October 14, 2025 | 76.3 | 75.8 | 75.8 | 76.8 | 75.7 | 325,569 |
| October 13, 2025 | 76.5 | 76.3 | 76.3 | 76.7 | 74.8 | 300,458 |
| October 09, 2025 | 77.5 | 76.7 | 76.7 | 78 | 76.7 | 400,599 |
| October 08, 2025 | 78.3 | 77.2 | 77.2 | 78.4 | 77 | 384,768 |
| October 07, 2025 | 78.8 | 78.1 | 78.1 | 78.8 | 78.1 | 161,563 |
| October 03, 2025 | 78.9 | 78.3 | 78.3 | 78.9 | 78 | 89,451 |
| October 02, 2025 | 78.1 | 78.5 | 78.5 | 79.9 | 77.8 | 156,838 |
| October 01, 2025 | 78.4 | 78.1 | 78.1 | 78.6 | 78 | 69,163 |
| September 30, 2025 | 78.5 | 78.3 | 78.3 | 78.5 | 77.8 | 85,459 |
| September 29, 2025 | 77.5 | 77.5 | 77.5 | 77.5 | 77.5 | 0 |
| September 26, 2025 | 77.6 | 77.5 | 77.5 | 77.8 | 77 | 137,038 |
| September 25, 2025 | 78.2 | 78.2 | 78.2 | 78.9 | 78.2 | 140,002 |
| September 24, 2025 | 78 | 78.1 | 78.1 | 78.5 | 77.8 | 85,976 |
| September 23, 2025 | 78.4 | 77.5 | 77.5 | 78.4 | 77.2 | 231,013 |
| September 22, 2025 | 79.4 | 78.2 | 78.2 | 79.4 | 78.2 | 127,002 |
| September 19, 2025 | 80.6 | 79.4 | 79.4 | 80.7 | 79.4 | 163,027 |
| September 18, 2025 | 79.2 | 80.4 | 80.4 | 80.5 | 78.8 | 412,824 |
| September 17, 2025 | 78.6 | 79 | 79 | 79.6 | 78.6 | 64,022 |
| September 16, 2025 | 79.3 | 78.9 | 78.9 | 79.7 | 78.5 | 95,611 |
| September 15, 2025 | 79.6 | 78.5 | 78.5 | 79.9 | 78.3 | 148,710 |
| September 12, 2025 | 79.7 | 79.6 | 79.6 | 80.5 | 79 | 161,389 |
| September 11, 2025 | 79.3 | 79.7 | 79.7 | 79.8 | 78.2 | 205,602 |
| September 10, 2025 | 79.5 | 79.2 | 79.2 | 79.5 | 78.3 | 250,724 |
| September 09, 2025 | 78.2 | 79.3 | 79.3 | 80.9 | 78.2 | 814,351 |
| September 08, 2025 | 74.2 | 74.7 | 74.7 | 75.4 | 74.2 | 80,515 |
| September 05, 2025 | 74.5 | 74.2 | 74.2 | 74.5 | 74 | 58,831 |
| September 04, 2025 | 74.1 | 74.5 | 74.5 | 74.5 | 74.1 | 59,938 |
| September 03, 2025 | 73.6 | 73.6 | 73.6 | 74 | 73.6 | 30,372 |
| September 02, 2025 | 73.9 | 73.3 | 73.3 | 73.9 | 73.3 | 73,396 |
| September 01, 2025 | 74.5 | 73.5 | 73.5 | 74.5 | 73.4 | 103,188 |
| August 29, 2025 | 75 | 74.5 | 74.5 | 75 | 74.3 | 55,511 |
| August 28, 2025 | 74.9 | 74.4 | 74.4 | 74.9 | 74.4 | 94,994 |
| August 27, 2025 | 74.1 | 74.3 | 74.3 | 74.7 | 74.1 | 63,644 |
| August 26, 2025 | 74.1 | 74.2 | 74.2 | 74.2 | 74.1 | 51,821 |
| August 25, 2025 | 74 | 74.4 | 74.4 | 74.8 | 74 | 46,161 |
| August 22, 2025 | 74.4 | 74.5 | 74.5 | 75.3 | 74.1 | 73,657 |
| August 21, 2025 | 73.5 | 74.6 | 74.6 | 75.2 | 73.5 | 75,397 |
| August 20, 2025 | 74.2 | 73.7 | 73.7 | 74.2 | 73.7 | 101,227 |
| August 19, 2025 | 74.9 | 74.4 | 74.4 | 74.9 | 74 | 60,098 |
| August 18, 2025 | 74.9 | 74.9 | 74.9 | 75.1 | 74.5 | 79,129 |
| August 15, 2025 | 75.1 | 74.8 | 74.8 | 75.1 | 74.6 | 115,393 |
| August 14, 2025 | 75.2 | 75.1 | 75.1 | 75.6 | 75 | 91,401 |
| August 13, 2025 | 75.2 | 75.4 | 75.4 | 75.9 | 74.9 | 102,173 |
| August 12, 2025 | 75.1 | 75 | 75 | 75.4 | 74.8 | 68,308 |
| August 11, 2025 | 75.3 | 75.3 | 75.3 | 75.3 | 74.8 | 97,144 |
| August 08, 2025 | 75.9 | 75.3 | 75.3 | 75.9 | 75.2 | 120,079 |
| August 07, 2025 | 76.5 | 76.2 | 76.2 | 76.8 | 76 | 100,528 |
| August 06, 2025 | 76.9 | 76.5 | 76.5 | 76.9 | 75.9 | 70,712 |
| August 05, 2025 | 76.2 | 76.5 | 76.5 | 76.8 | 75.9 | 139,445 |
| August 04, 2025 | 75.1 | 76.2 | 76.2 | 76.2 | 74.3 | 138,000 |
| August 01, 2025 | 73.8 | 75.8 | 75.8 | 75.8 | 73.7 | 126,807 |
| July 31, 2025 | 75.8 | 75.2 | 75.2 | 75.9 | 74.8 | 86,391 |
| July 30, 2025 | 74.1 | 75.7 | 75.7 | 75.9 | 74.1 | 196,852 |
| July 29, 2025 | 73.5 | 74.1 | 74.1 | 74.3 | 73.5 | 102,616 |
| July 28, 2025 | 73.5 | 73.5 | 73.5 | 73.6 | 73 | 47,064 |
| July 25, 2025 | 73.3 | 73.5 | 73.5 | 73.7 | 73 | 100,750 |
| July 24, 2025 | 73.2 | 73.6 | 73.6 | 73.7 | 72.7 | 144,132 |