79.30
+0.4(+0.51%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 79 | 79.3 | 79.3 | 79.5 | 78.8 | 5.6M |
| September 11, 2025 | 79.3 | 78.9 | 78.9 | 79.7 | 78.7 | 7.99M |
| September 10, 2025 | 79.4 | 79.5 | 79.5 | 79.9 | 79.1 | 9.59M |
| September 09, 2025 | 78.9 | 79.4 | 79.4 | 79.8 | 78.7 | 11.41M |
| September 08, 2025 | 78.1 | 78.9 | 78.9 | 79.1 | 78.1 | 6.88M |
| September 05, 2025 | 78.2 | 78.1 | 78.1 | 78.5 | 78.1 | 4.3M |
| September 04, 2025 | 78 | 78.1 | 78.1 | 78.3 | 77.7 | 5.44M |
| September 03, 2025 | 78.1 | 77.9 | 77.9 | 78.3 | 77.7 | 4.42M |
| September 02, 2025 | 77.3 | 78.2 | 78.2 | 78.2 | 77.3 | 5.38M |
| September 01, 2025 | 77.4 | 77.4 | 77.4 | 77.9 | 77.1 | 3.94M |
| August 29, 2025 | 77.9 | 77.7 | 77.7 | 78.1 | 77.2 | 9.64M |
| August 28, 2025 | 76.5 | 77.7 | 77.7 | 77.9 | 76.4 | 11.2M |
| August 27, 2025 | 76.4 | 76.7 | 76.7 | 77.2 | 76.2 | 6.91M |
| August 26, 2025 | 77.5 | 76.3 | 76.3 | 77.5 | 76.3 | 18.62M |
| August 25, 2025 | 77.8 | 77.8 | 77.8 | 78.1 | 77.3 | 8.33M |
| August 22, 2025 | 78.2 | 77.5 | 77.5 | 78.4 | 77.3 | 8.82M |
| August 21, 2025 | 77.7 | 77.8 | 77.8 | 78.3 | 77.3 | 9M |
| August 20, 2025 | 77.2 | 77.1 | 77.1 | 77.4 | 76.8 | 7.79M |
| August 19, 2025 | 77.6 | 77.3 | 77.3 | 77.6 | 77 | 7.57M |
| August 18, 2025 | 78.5 | 77.8 | 77.7 | 78.6 | 77.5 | 6.35M |
| August 15, 2025 | 78.6 | 78.8 | 78.8 | 78.8 | 77.7 | 8.07M |
| August 14, 2025 | 77.9 | 78.2 | 78.2 | 78.4 | 77.6 | 7.39M |
| August 13, 2025 | 78.4 | 77.6 | 77.6 | 78.4 | 77.2 | 13.21M |
| August 12, 2025 | 78 | 77.8 | 77.8 | 78.2 | 77.6 | 10.9M |
| August 11, 2025 | 78.2 | 77.8 | 77.8 | 78.2 | 77.3 | 11.04M |
| August 08, 2025 | 78.8 | 78.2 | 78.2 | 79.1 | 77.8 | 12.78M |
| August 07, 2025 | 79.3 | 79.1 | 79.1 | 79.8 | 78.9 | 10.11M |
| August 06, 2025 | 79.8 | 79.1 | 79.1 | 79.8 | 79 | 7.49M |
| August 05, 2025 | 79.8 | 79.8 | 79.8 | 80.4 | 79.4 | 8.14M |
| August 04, 2025 | 79.2 | 80 | 80 | 80 | 79.2 | 6.12M |
| August 01, 2025 | 78.9 | 79.4 | 79.4 | 80.1 | 78.9 | 7.68M |
| July 31, 2025 | 79.7 | 79.2 | 79.2 | 79.7 | 78.6 | 16.55M |
| July 30, 2025 | 82.5 | 82.7 | 79.7 | 82.9 | 82.2 | 8.25M |
| July 29, 2025 | 83.4 | 82.6 | 79.6 | 83.6 | 82.1 | 9.95M |
| July 28, 2025 | 85 | 83.4 | 80.37 | 85.5 | 82.8 | 15.99M |
| July 25, 2025 | 85 | 84.9 | 84.9 | 85.9 | 84.9 | 6.8M |
| July 24, 2025 | 86.3 | 85.4 | 85.4 | 86.5 | 85 | 9.18M |
| July 23, 2025 | 87.1 | 86.3 | 86.3 | 87.2 | 86.2 | 11.95M |
| July 22, 2025 | 86.6 | 87 | 87 | 87.1 | 86.1 | 11.84M |
| July 21, 2025 | 86.2 | 86.6 | 86.6 | 86.8 | 85.6 | 10.74M |
| July 18, 2025 | 85.9 | 86.1 | 86.1 | 86.5 | 85.5 | 10.81M |
| July 17, 2025 | 85.4 | 85.9 | 85.9 | 86.2 | 85.1 | 11.43M |
| July 16, 2025 | 84 | 85.5 | 85.5 | 86 | 84 | 11.86M |
| July 15, 2025 | 85 | 84.6 | 84.6 | 85.9 | 84.3 | 10.01M |
| July 14, 2025 | 85.3 | 85.3 | 85.3 | 86.6 | 85 | 12.31M |
| July 11, 2025 | 83.9 | 84.9 | 84.9 | 85.3 | 83.8 | 10.97M |
| July 10, 2025 | 83.1 | 84 | 84 | 84.6 | 83.1 | 9.1M |
| July 09, 2025 | 83.4 | 83.5 | 83.5 | 84 | 83 | 11.8M |
| July 08, 2025 | 82.8 | 83.8 | 83.8 | 84 | 82.8 | 11.48M |
| July 07, 2025 | 82.1 | 82.7 | 82.7 | 83.4 | 82.1 | 7.45M |
| July 04, 2025 | 81.7 | 82.5 | 82.5 | 82.9 | 81.3 | 11.23M |
| July 03, 2025 | 81.4 | 81.1 | 81.1 | 82.2 | 80.9 | 18.98M |
| July 02, 2025 | 80.6 | 82 | 82 | 82.1 | 80.6 | 19.33M |
| July 01, 2025 | 81.1 | 81.7 | 81.7 | 82.5 | 81 | 19.63M |
| June 30, 2025 | 80.8 | 81 | 81 | 82.4 | 80.5 | 28.8M |
| June 27, 2025 | 80.3 | 80.1 | 80.1 | 80.9 | 79.9 | 28.47M |
| June 26, 2025 | 79.6 | 80.3 | 80.3 | 81 | 79.3 | 43.66M |
| June 25, 2025 | 80 | 79.4 | 79.4 | 80.2 | 79 | 41.68M |
| June 24, 2025 | 79.6 | 79.9 | 79.9 | 80 | 78.8 | 46.34M |
| June 23, 2025 | 77.8 | 79.2 | 79.2 | 79.2 | 77.3 | 39.6M |