85.60
+0.8(+0.94%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 85.3 | 85.6 | 85.6 | 86.5 | 84.8 | 339,089 |
| October 20, 2025 | 85 | 84.8 | 84.8 | 85 | 84.7 | 133,794 |
| October 17, 2025 | 85 | 84.8 | 84.8 | 85 | 84.6 | 65,897 |
| October 16, 2025 | 85 | 84.6 | 84.6 | 85 | 84.5 | 249,497 |
| October 15, 2025 | 84.6 | 85 | 85 | 85 | 84 | 394,460 |
| October 14, 2025 | 85.1 | 84.5 | 84.5 | 85.1 | 84.5 | 328,648 |
| October 13, 2025 | 85 | 84.9 | 84.9 | 85.2 | 84.1 | 318,876 |
| October 09, 2025 | 85.2 | 85 | 85 | 85.2 | 84.8 | 472,972 |
| October 08, 2025 | 85.2 | 85.2 | 85.2 | 85.4 | 85.1 | 205,937 |
| October 07, 2025 | 85.6 | 85.4 | 85.4 | 85.9 | 85.4 | 226,896 |
| October 03, 2025 | 85.8 | 85.8 | 85.8 | 85.8 | 85.1 | 328,253 |
| October 02, 2025 | 85.4 | 85.7 | 85.7 | 85.7 | 85.3 | 143,039 |
| October 01, 2025 | 85.6 | 85.5 | 85.5 | 85.6 | 85.4 | 140,551 |
| September 30, 2025 | 86.6 | 85.6 | 85.6 | 86.6 | 85.5 | 195,257 |
| September 29, 2025 | 85.6 | 85.6 | 85.6 | 85.6 | 85.6 | 0 |
| 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 |