85.60
+0.1(+0.12%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 85.8 | 85.6 | 85.6 | 86.2 | 85.3 | 190,044 |
| September 25, 2025 | 85.7 | 85.8 | 85.8 | 86.9 | 85.6 | 292,823 |
| September 24, 2025 | 85.3 | 85.5 | 85.5 | 86 | 85.3 | 135,504 |
| September 23, 2025 | 85.7 | 85.3 | 85.3 | 86.1 | 85.1 | 348,053 |
| September 22, 2025 | 85.8 | 85.8 | 85.8 | 85.9 | 85.6 | 195,488 |
| September 19, 2025 | 86.2 | 85.7 | 85.7 | 86.2 | 85.7 | 408,753 |
| September 18, 2025 | 86.6 | 86.2 | 86.2 | 86.6 | 86.2 | 171,505 |
| September 17, 2025 | 86.8 | 86.6 | 86.6 | 87.2 | 86.4 | 221,031 |
| September 16, 2025 | 86.6 | 87 | 87 | 87.2 | 86.4 | 229,664 |
| September 15, 2025 | 86.3 | 86.6 | 86.6 | 86.8 | 86.3 | 168,378 |
| September 12, 2025 | 86.1 | 85.9 | 85.9 | 86.4 | 85.6 | 251,120 |
| September 11, 2025 | 86.5 | 86 | 86 | 86.6 | 85.7 | 446,347 |
| September 10, 2025 | 86.4 | 86.5 | 86.5 | 87 | 86.4 | 150,436 |
| September 09, 2025 | 86.5 | 86.7 | 86.7 | 87.2 | 86.5 | 270,362 |
| September 08, 2025 | 86.8 | 86.9 | 86.9 | 87.2 | 86.5 | 152,418 |
| September 05, 2025 | 87 | 86.8 | 86.8 | 87.7 | 86.7 | 196,923 |
| September 04, 2025 | 86.1 | 87 | 87 | 87 | 86.1 | 211,030 |
| September 03, 2025 | 86.3 | 86.1 | 86.1 | 86.9 | 86.1 | 127,339 |
| September 02, 2025 | 86.6 | 86.3 | 86.3 | 86.8 | 86.1 | 116,225 |
| September 01, 2025 | 86.7 | 86.6 | 86.6 | 87.4 | 86.6 | 144,575 |
| August 29, 2025 | 87.2 | 86.7 | 86.7 | 87.2 | 86.7 | 132,471 |
| August 28, 2025 | 86.5 | 87.1 | 87.1 | 87.1 | 86.4 | 235,614 |
| August 27, 2025 | 86.3 | 86.5 | 86.5 | 87.2 | 86.3 | 236,238 |
| August 26, 2025 | 86.1 | 86.5 | 86.5 | 87 | 86.1 | 232,922 |
| August 25, 2025 | 86.5 | 86.4 | 86.4 | 86.8 | 86.1 | 158,153 |
| August 22, 2025 | 86.7 | 86.4 | 86.4 | 86.7 | 85.9 | 125,563 |
| August 21, 2025 | 86.2 | 86.3 | 86.3 | 86.6 | 86.1 | 82,856 |
| August 20, 2025 | 86.2 | 86.2 | 86.2 | 86.5 | 85.8 | 233,288 |
| August 19, 2025 | 86.4 | 86 | 86 | 86.4 | 85.6 | 224,097 |
| August 18, 2025 | 86 | 86.5 | 86.5 | 86.6 | 86 | 195,551 |
| 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 |
