80.90
-0.4(-0.49%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 81.1 | 81.3 | 81.3 | 81.3 | 80.6 | 55,328 |
| December 03, 2025 | 80.5 | 81.1 | 81.1 | 81.2 | 80.3 | 91,413 |
| December 02, 2025 | 80.4 | 80.5 | 80.5 | 80.6 | 80 | 50,794 |
| December 01, 2025 | 81.1 | 80.4 | 80.4 | 81.1 | 79.6 | 201,486 |
| November 28, 2025 | 81.1 | 81.5 | 81.5 | 81.5 | 80.7 | 73,373 |
| November 27, 2025 | 80.2 | 80.8 | 80.8 | 81 | 80 | 114,012 |
| November 26, 2025 | 79.7 | 80.5 | 80.5 | 80.9 | 79.7 | 163,571 |
| November 25, 2025 | 79.6 | 79.7 | 79.7 | 80 | 79.1 | 65,458 |
| November 24, 2025 | 78.9 | 79.6 | 79.6 | 79.7 | 78.9 | 87,912 |
| November 21, 2025 | 79.1 | 78.9 | 78.9 | 80 | 78.5 | 241,535 |
| November 20, 2025 | 80.1 | 79.9 | 79.9 | 81.1 | 79.7 | 98,273 |
| November 19, 2025 | 79.6 | 78.8 | 78.8 | 79.9 | 78.7 | 184,454 |
| November 18, 2025 | 79.4 | 79.6 | 79.6 | 80.5 | 79.4 | 129,211 |
| November 17, 2025 | 81.1 | 79.8 | 79.8 | 81.1 | 79.7 | 249,620 |
| November 14, 2025 | 81.3 | 81.1 | 81.1 | 82 | 81 | 131,658 |
| November 13, 2025 | 82.4 | 82 | 82 | 83.8 | 81.6 | 302,930 |
| November 12, 2025 | 83.5 | 84 | 84 | 84 | 83.2 | 142,950 |
| November 11, 2025 | 84 | 83.5 | 83.5 | 85 | 83.2 | 233,212 |
| November 10, 2025 | 84.2 | 83.8 | 83.8 | 84.9 | 83.5 | 124,782 |
| November 07, 2025 | 86.5 | 84 | 84 | 86.5 | 83.7 | 495,429 |
| November 06, 2025 | 87.1 | 87.1 | 87.1 | 87.2 | 86.1 | 252,504 |
| November 05, 2025 | 84.4 | 86.9 | 86.9 | 87.5 | 83.6 | 519,562 |
| November 04, 2025 | 84.5 | 84.7 | 84.7 | 84.8 | 83.6 | 191,930 |
| November 03, 2025 | 84.1 | 84.5 | 84.5 | 84.5 | 83 | 224,138 |
| October 31, 2025 | 83.2 | 82.8 | 82.8 | 83.8 | 82.8 | 220,233 |
| October 30, 2025 | 84 | 83 | 83 | 84.8 | 83 | 191,769 |
| October 29, 2025 | 84.5 | 84 | 84 | 84.9 | 83 | 191,001 |
| October 28, 2025 | 85.2 | 83.9 | 83.9 | 85.2 | 83.9 | 229,627 |
| October 27, 2025 | 85.7 | 85.2 | 85.2 | 86.5 | 84.4 | 336,993 |
| October 23, 2025 | 85.3 | 85.4 | 85.4 | 85.8 | 84.7 | 264,095 |
| October 22, 2025 | 84 | 85.7 | 85.7 | 86.1 | 82.7 | 794,203 |
| October 21, 2025 | 80 | 84 | 84 | 84.2 | 79.5 | 917,513 |
| October 20, 2025 | 80.3 | 79.5 | 79.5 | 80.6 | 79.3 | 238,586 |
| 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 |