83.00
+0.6(+0.73%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2025 | 83 | 82.4 | 82.4 | 83 | 81.4 | 1.41M |
| December 24, 2025 | 85 | 82.9 | 82.9 | 85 | 82.6 | 977,522 |
| December 23, 2025 | 86.1 | 84.2 | 84.2 | 86.2 | 84.1 | 663,907 |
| December 22, 2025 | 86 | 86.2 | 86.2 | 87.4 | 85.4 | 617,557 |
| December 19, 2025 | 84.7 | 86 | 86 | 86 | 84.7 | 596,331 |
| December 18, 2025 | 83.5 | 84.6 | 84.6 | 86.2 | 82.9 | 2M |
| December 17, 2025 | 86.5 | 83.4 | 83.4 | 87.2 | 83.2 | 2.8M |
| December 16, 2025 | 87 | 85.9 | 85.9 | 87 | 85.2 | 1.96M |
| December 15, 2025 | 87.6 | 87.2 | 87.2 | 89.1 | 86.5 | 1.46M |
| December 12, 2025 | 88.7 | 88.1 | 88.1 | 89.7 | 87.8 | 1.38M |
| December 11, 2025 | 89.7 | 88.1 | 88.1 | 89.9 | 88 | 1.28M |
| December 10, 2025 | 90 | 89.4 | 89.4 | 90.3 | 88.5 | 1.42M |
| December 09, 2025 | 92 | 90 | 90 | 92 | 89.6 | 1.13M |
| December 08, 2025 | 93 | 91.7 | 91.7 | 93 | 90.6 | 837,982 |
| December 05, 2025 | 93.7 | 92.3 | 92.3 | 93.7 | 91.4 | 806,477 |
| December 04, 2025 | 93.3 | 93.8 | 93.8 | 94.6 | 93.2 | 461,707 |
| December 03, 2025 | 93.9 | 93.3 | 93.3 | 93.9 | 92.6 | 667,730 |
| December 02, 2025 | 94.3 | 93.8 | 93.8 | 94.9 | 93.6 | 750,743 |
| December 01, 2025 | 92.7 | 93.5 | 93.5 | 94.2 | 91.8 | 1.34M |
| November 28, 2025 | 95.7 | 92.5 | 92.5 | 95.8 | 92.3 | 1.98M |
| November 27, 2025 | 96.5 | 95.3 | 95.3 | 98.3 | 94.1 | 2.82M |
| November 26, 2025 | 91.4 | 96 | 96 | 96.5 | 91 | 1.95M |
| November 25, 2025 | 90 | 90.4 | 90.4 | 90.8 | 89.5 | 656,619 |
| November 24, 2025 | 90.6 | 89.4 | 89.4 | 92 | 89.3 | 1.4M |
| November 21, 2025 | 88.1 | 90.4 | 90.4 | 91.5 | 87.9 | 1.71M |
| November 20, 2025 | 90 | 88.6 | 88.6 | 90.8 | 87.8 | 1.83M |
| November 19, 2025 | 89.3 | 88.7 | 88.7 | 90.1 | 87.8 | 1.05M |
| November 18, 2025 | 92.8 | 88.4 | 88.4 | 92.8 | 87 | 4.08M |
| November 17, 2025 | 96.2 | 93.7 | 93.7 | 96.7 | 93.1 | 848,095 |
| November 14, 2025 | 96 | 95.1 | 95.1 | 98.8 | 95 | 2.51M |
| November 13, 2025 | 94.3 | 95.4 | 95.4 | 95.4 | 93.7 | 1.34M |
| November 12, 2025 | 94 | 94.3 | 94.3 | 94.7 | 92.7 | 566,874 |
| November 11, 2025 | 95.5 | 93.4 | 93.4 | 96 | 93.1 | 1.75M |
| November 10, 2025 | 99.3 | 94.5 | 94.5 | 100.5 | 94.3 | 5.76M |
| November 07, 2025 | 100 | 98.7 | 98.7 | 100.5 | 98.4 | 864,221 |
| November 06, 2025 | 100.5 | 100.5 | 100.5 | 103.5 | 99.5 | 1.42M |
| November 05, 2025 | 97.5 | 99.4 | 99.4 | 99.4 | 96 | 909,443 |
| November 04, 2025 | 100 | 98.4 | 98.4 | 100.5 | 96.9 | 2.15M |
| November 03, 2025 | 100 | 100 | 100 | 101.5 | 99.6 | 803,329 |
| October 31, 2025 | 102.5 | 100 | 100 | 103.5 | 100 | 925,724 |
| October 30, 2025 | 103 | 102 | 102 | 104 | 101.5 | 488,694 |
| October 29, 2025 | 104 | 103.5 | 103.5 | 104.5 | 101.5 | 722,608 |
| October 28, 2025 | 106.5 | 104.5 | 104.5 | 106.5 | 103 | 773,858 |
| October 27, 2025 | 109.5 | 105 | 105 | 110 | 104 | 1.24M |
| October 23, 2025 | 103.5 | 108.5 | 108.5 | 110 | 103.5 | 2.16M |
| October 22, 2025 | 102 | 103.5 | 103.5 | 104 | 101.5 | 469,167 |
| October 21, 2025 | 104 | 102 | 102 | 104 | 102 | 361,190 |
| October 20, 2025 | 103 | 103 | 103 | 104 | 101.5 | 465,511 |
| October 17, 2025 | 103 | 102.5 | 102.5 | 103.5 | 101.5 | 401,392 |
| October 16, 2025 | 99.6 | 103 | 103 | 105 | 99.6 | 1.46M |
| October 15, 2025 | 101.5 | 99.9 | 99.9 | 102 | 99.7 | 1.31M |
| October 14, 2025 | 100.5 | 101 | 101 | 102.5 | 100 | 924,621 |
| October 13, 2025 | 97.1 | 99.8 | 99.8 | 99.9 | 95.6 | 1.21M |
| October 09, 2025 | 103.5 | 99.2 | 99.2 | 103.5 | 99.1 | 1.56M |
| October 08, 2025 | 102 | 103 | 103 | 104.5 | 102 | 626,958 |
| October 07, 2025 | 100 | 102.5 | 102.5 | 103 | 99.5 | 1.67M |
| October 03, 2025 | 100.5 | 101 | 101 | 101.5 | 99.7 | 651,252 |
| October 02, 2025 | 100 | 100.5 | 100.5 | 101.5 | 100 | 753,088 |
| October 01, 2025 | 102.5 | 100 | 100 | 103 | 99.8 | 1.23M |
| September 30, 2025 | 104 | 101.5 | 101.5 | 104 | 100 | 1.68M |
