84.20
-0.1(-0.12%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 84 | 84.2 | 84.2 | 84.4 | 83.8 | 106,359 |
| December 04, 2025 | 84.3 | 84.2 | 84.2 | 84.3 | 83.8 | 71,631 |
| December 03, 2025 | 84 | 83.7 | 83.7 | 84 | 83.6 | 61,828 |
| December 02, 2025 | 83.7 | 83.7 | 83.7 | 83.9 | 83.2 | 219,198 |
| December 01, 2025 | 84.2 | 83.7 | 83.7 | 84.6 | 83.5 | 180,446 |
| November 28, 2025 | 83.8 | 84.6 | 84.6 | 84.6 | 83.8 | 128,345 |
| November 27, 2025 | 83.9 | 84 | 84 | 84.6 | 83.9 | 83,415 |
| November 26, 2025 | 83.9 | 84.4 | 84.4 | 84.5 | 83.9 | 132,872 |
| November 25, 2025 | 83.7 | 83.5 | 83.5 | 84 | 83.5 | 86,626 |
| November 24, 2025 | 83.9 | 83.6 | 83.6 | 84.3 | 83.2 | 423,098 |
| November 21, 2025 | 83.3 | 83.9 | 83.9 | 84 | 83 | 166,183 |
| November 20, 2025 | 82.5 | 83.3 | 83.3 | 83.9 | 82.5 | 258,778 |
| November 19, 2025 | 83 | 82.5 | 82.5 | 83.5 | 82.2 | 448,720 |
| November 18, 2025 | 83.5 | 83 | 83 | 83.5 | 83 | 451,158 |
| November 17, 2025 | 83.8 | 83.6 | 83.6 | 84.4 | 83.2 | 373,274 |
| November 14, 2025 | 84.2 | 83.8 | 83.8 | 84.4 | 83.7 | 473,721 |
| November 13, 2025 | 84.5 | 84.2 | 84.2 | 84.6 | 84.1 | 378,918 |
| November 12, 2025 | 85 | 84.5 | 84.5 | 85.4 | 84.2 | 448,371 |
| November 11, 2025 | 85.5 | 85 | 85 | 85.5 | 84.7 | 206,260 |
| November 10, 2025 | 85.4 | 85.4 | 85.4 | 85.4 | 85.1 | 477,152 |
| November 07, 2025 | 85.9 | 85.4 | 85.4 | 85.9 | 85.2 | 108,466 |
| November 06, 2025 | 85.9 | 85.9 | 85.9 | 86 | 85.3 | 154,025 |
| November 05, 2025 | 85.9 | 85.6 | 85.6 | 85.9 | 85 | 119,295 |
| November 04, 2025 | 85.8 | 85.9 | 85.9 | 86.3 | 85.7 | 165,674 |
| November 03, 2025 | 85.5 | 86.2 | 86.2 | 86.2 | 85 | 222,438 |
| October 31, 2025 | 85.2 | 85.2 | 85.2 | 85.6 | 84.5 | 402,166 |
| October 30, 2025 | 85.1 | 85.2 | 85.2 | 85.6 | 85.1 | 119,943 |
| October 29, 2025 | 85.5 | 85.6 | 85.6 | 85.6 | 85.1 | 142,172 |
| October 28, 2025 | 86.3 | 85.5 | 85.5 | 86.3 | 85.4 | 145,968 |
| October 27, 2025 | 86.1 | 86 | 86 | 86.2 | 85.6 | 265,452 |
| October 23, 2025 | 86 | 85.9 | 85.9 | 86.2 | 85.5 | 89,409 |
| October 22, 2025 | 85.6 | 85.8 | 85.8 | 85.9 | 85.6 | 93,523 |
| 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 |