86.40
-0.1(-0.12%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 85.4 | 85.9 | 85.9 | 86.7 | 85.4 | 366,124 |
| August 14, 2025 | 85.1 | 85.6 | 85.6 | 85.9 | 85.1 | 209,039 |
| August 13, 2025 | 85.7 | 85.1 | 85.1 | 86 | 85.1 | 579,768 |
| August 12, 2025 | 86.2 | 85.7 | 85.7 | 86.4 | 85.4 | 467,580 |
| August 11, 2025 | 87.1 | 86.2 | 86.2 | 87.1 | 85.9 | 346,974 |
| August 08, 2025 | 88 | 87 | 87 | 88.3 | 87 | 351,255 |
| August 07, 2025 | 88.4 | 88.1 | 88.1 | 88.9 | 88 | 313,785 |
| August 06, 2025 | 87.5 | 88.2 | 88.2 | 88.6 | 87.5 | 275,886 |
| August 05, 2025 | 87.6 | 87.6 | 87.6 | 88 | 87.1 | 150,196 |
| August 04, 2025 | 87.2 | 87.4 | 87.4 | 87.9 | 86.9 | 130,847 |
| August 01, 2025 | 85.3 | 87.5 | 87.5 | 88 | 85.3 | 329,368 |
| July 31, 2025 | 87 | 86.1 | 86.1 | 87 | 85 | 886,638 |
| July 30, 2025 | 86.6 | 87 | 87 | 87.3 | 86.6 | 211,685 |
| July 29, 2025 | 87 | 86.6 | 86.6 | 87.3 | 86.5 | 321,204 |
| July 28, 2025 | 87.7 | 87.2 | 87.2 | 88 | 86.7 | 421,968 |
| July 25, 2025 | 88.1 | 87.7 | 87.7 | 89.2 | 87.5 | 466,658 |
| July 24, 2025 | 88.5 | 88.6 | 88.6 | 89.1 | 87.6 | 603,704 |
| July 23, 2025 | 86.8 | 88.8 | 88.8 | 89 | 86.5 | 1.22M |
| July 22, 2025 | 85.7 | 86.5 | 86.5 | 86.6 | 85.5 | 670,746 |
| July 21, 2025 | 85 | 85.7 | 85.7 | 86.3 | 85 | 353,495 |
| July 18, 2025 | 85.4 | 85 | 85 | 85.7 | 84.9 | 323,381 |
| July 17, 2025 | 85.2 | 85.1 | 85.1 | 85.2 | 84.6 | 340,867 |
| July 16, 2025 | 85.2 | 85 | 85 | 85.4 | 85 | 184,852 |
| July 15, 2025 | 85.2 | 85.2 | 85.2 | 85.4 | 85 | 188,085 |
| July 14, 2025 | 85.8 | 85.6 | 85.6 | 86 | 85.1 | 196,570 |
| July 11, 2025 | 85.5 | 85.7 | 85.7 | 86 | 85.5 | 129,296 |
| July 10, 2025 | 85.3 | 85.5 | 85.5 | 85.8 | 85.3 | 111,802 |
| July 09, 2025 | 86 | 85.5 | 85.5 | 86.3 | 85.4 | 131,600 |
| July 08, 2025 | 86.5 | 85.2 | 85.2 | 86.5 | 85.2 | 145,152 |
| July 07, 2025 | 85.7 | 86.3 | 86.3 | 86.7 | 85.7 | 154,686 |
| July 04, 2025 | 86 | 85.7 | 85.7 | 86.2 | 85.6 | 132,620 |
| July 03, 2025 | 85.8 | 85.9 | 85.9 | 86.4 | 85.8 | 183,372 |
| July 02, 2025 | 85.3 | 85.8 | 85.8 | 86.2 | 85.3 | 185,537 |
| July 01, 2025 | 85.6 | 85.5 | 85.5 | 86 | 85.4 | 142,266 |
| June 30, 2025 | 85.6 | 85.5 | 85.5 | 85.8 | 85.1 | 227,934 |
| June 27, 2025 | 85.8 | 85.5 | 85.5 | 86.1 | 85.5 | 137,937 |
| June 26, 2025 | 85.5 | 85.8 | 85.8 | 86 | 85.5 | 204,408 |
| June 25, 2025 | 85.5 | 85.1 | 85.1 | 85.5 | 84.7 | 175,008 |
| June 24, 2025 | 86.4 | 85.1 | 85.1 | 86.4 | 85 | 184,424 |
| June 23, 2025 | 85 | 84.9 | 84.9 | 85.4 | 84.5 | 144,622 |
| June 20, 2025 | 85.6 | 85.1 | 85.1 | 86 | 85.1 | 1.74M |
| June 19, 2025 | 85.2 | 85.6 | 85.6 | 86.4 | 85.2 | 224,524 |
| June 18, 2025 | 86 | 86.1 | 86.1 | 86.4 | 85.7 | 198,165 |
| June 17, 2025 | 85.3 | 86.2 | 86.2 | 86.2 | 85.3 | 272,297 |
| June 16, 2025 | 85.1 | 85.2 | 85.2 | 86 | 84.3 | 295,047 |
| June 13, 2025 | 85 | 84.5 | 84.5 | 85.1 | 84.4 | 221,691 |
| June 12, 2025 | 84.6 | 85.1 | 85.1 | 85.5 | 84.6 | 246,333 |
| June 11, 2025 | 84.5 | 84.6 | 84.6 | 85.1 | 84.3 | 272,234 |
| June 10, 2025 | 84.6 | 84.6 | 84.6 | 85 | 84.2 | 239,896 |
| June 09, 2025 | 85.1 | 84.5 | 84.5 | 85.1 | 84.4 | 265,296 |
| June 06, 2025 | 84.7 | 84.8 | 84.8 | 85.2 | 84.7 | 212,840 |
| June 05, 2025 | 84.6 | 84.9 | 84.9 | 85.1 | 84.6 | 171,163 |
| June 04, 2025 | 84.5 | 84.6 | 84.6 | 85.1 | 84.5 | 209,705 |
| June 03, 2025 | 84.7 | 84.4 | 84.4 | 85 | 84.4 | 222,037 |
| June 02, 2025 | 85.1 | 84.6 | 84.6 | 85.1 | 84.2 | 365,690 |
| May 29, 2025 | 86.1 | 85.1 | 85.1 | 86.2 | 85.1 | 348,985 |
| May 28, 2025 | 86 | 85.3 | 85.3 | 86 | 85.1 | 298,866 |
| May 27, 2025 | 85.3 | 85.3 | 85.3 | 85.5 | 84.8 | 277,749 |
| May 26, 2025 | 86.2 | 85.3 | 85.3 | 86.2 | 85.1 | 384,080 |
| May 23, 2025 | 87 | 86.2 | 86.2 | 87.4 | 86 | 442,336 |