76.30
-5.2(-6.38%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 84.6 | 81.5 | 81.5 | 84.6 | 75.1 | 2.48M |
| September 04, 2025 | 71.2 | 78.6 | 78.6 | 78.6 | 71.2 | 1.42M |
| September 03, 2025 | 70.6 | 71.5 | 71.5 | 71.9 | 70.3 | 210,233 |
| September 02, 2025 | 71 | 70.1 | 70.1 | 71.3 | 69.8 | 168,828 |
| September 01, 2025 | 71.7 | 70.1 | 70.1 | 71.7 | 69.6 | 437,874 |
| August 29, 2025 | 71.9 | 71.3 | 71.3 | 71.9 | 70.7 | 232,789 |
| August 28, 2025 | 71 | 71.3 | 71.3 | 72.9 | 70.6 | 267,528 |
| August 27, 2025 | 72 | 71.2 | 71.2 | 72 | 71 | 277,084 |
| August 26, 2025 | 72.3 | 72 | 72 | 72.6 | 71 | 152,217 |
| August 25, 2025 | 72.3 | 72.3 | 72.3 | 72.3 | 71.6 | 186,425 |
| August 22, 2025 | 72.4 | 72.1 | 72.1 | 73.4 | 71.9 | 249,177 |
| August 21, 2025 | 72.4 | 71.9 | 71.9 | 72.4 | 71.6 | 102,679 |
| August 20, 2025 | 71.7 | 71.9 | 71.9 | 71.9 | 70.7 | 196,271 |
| August 19, 2025 | 72.2 | 72 | 72 | 72.2 | 71.2 | 262,569 |
| August 18, 2025 | 72.5 | 72.2 | 72.2 | 74.3 | 71.5 | 450,155 |
| August 15, 2025 | 73.8 | 73 | 73 | 73.8 | 72.8 | 171,569 |
| August 14, 2025 | 74.7 | 73.8 | 73.8 | 74.8 | 73.4 | 251,726 |
| August 13, 2025 | 74.9 | 74.6 | 74.6 | 76.1 | 73.8 | 247,766 |
| August 12, 2025 | 74.2 | 74.6 | 74.6 | 75 | 73.8 | 334,113 |
| August 11, 2025 | 75.5 | 74.9 | 74.9 | 75.5 | 73.9 | 234,789 |
| August 08, 2025 | 76.9 | 75.5 | 75.5 | 77.3 | 75 | 300,146 |
| August 07, 2025 | 77.1 | 76.9 | 76.9 | 77.5 | 76.7 | 391,436 |
| August 06, 2025 | 74.3 | 76.7 | 76.7 | 76.7 | 74.2 | 469,212 |
| August 05, 2025 | 74.5 | 74 | 74 | 74.6 | 73.6 | 181,819 |
| August 04, 2025 | 72.7 | 74 | 74 | 74.6 | 72.1 | 442,798 |
| August 01, 2025 | 71.9 | 72.9 | 72.9 | 73 | 71.2 | 244,530 |
| July 31, 2025 | 74.3 | 72.5 | 72.5 | 74.3 | 71.6 | 458,217 |
| July 30, 2025 | 73.9 | 73.6 | 73.6 | 74 | 73.1 | 177,138 |
| July 29, 2025 | 75.9 | 73.2 | 73.2 | 75.9 | 73 | 672,390 |
| July 28, 2025 | 78.2 | 75.8 | 75.8 | 78.4 | 75.8 | 543,301 |
| July 25, 2025 | 77.9 | 77.8 | 77.8 | 78.6 | 77.6 | 191,010 |
| July 24, 2025 | 77.6 | 77.5 | 77.5 | 77.6 | 76.9 | 376,291 |
| July 23, 2025 | 76 | 77.6 | 77.6 | 78.2 | 76 | 475,932 |
| July 22, 2025 | 80.2 | 78.2 | 78.2 | 80.3 | 78 | 710,528 |
| July 21, 2025 | 80.9 | 80.2 | 80.2 | 80.9 | 79.8 | 1.15M |
| July 18, 2025 | 87.21 | 89.13 | 81.61 | 89.13 | 86.83 | 1.8M |
| July 17, 2025 | 88.75 | 87.21 | 79.85 | 88.75 | 86.83 | 1.16M |
| July 16, 2025 | 89.9 | 88.36 | 80.9 | 89.9 | 87.6 | 882,928 |
| July 15, 2025 | 91.82 | 89.13 | 81.61 | 92.59 | 89.13 | 906,855 |
| July 14, 2025 | 94.9 | 92.21 | 84.42 | 94.9 | 91.82 | 552,758 |
| July 11, 2025 | 92.59 | 94.13 | 86.18 | 95.28 | 92.59 | 1.06M |
| July 10, 2025 | 91.44 | 91.82 | 84.07 | 92.59 | 91.44 | 373,427 |
| July 09, 2025 | 91.82 | 91.82 | 84.07 | 92.21 | 91.05 | 200,545 |
| July 08, 2025 | 92.21 | 91.82 | 84.07 | 92.21 | 90.67 | 273,394 |
| July 07, 2025 | 92.97 | 92.21 | 84.42 | 92.97 | 91.44 | 325,154 |
| July 04, 2025 | 93.74 | 92.97 | 85.12 | 94.13 | 92.21 | 295,042 |
| July 03, 2025 | 93.36 | 92.59 | 84.77 | 94.13 | 92.59 | 295,272 |
| July 02, 2025 | 92.59 | 93.74 | 85.83 | 93.74 | 91.44 | 404,484 |
| July 01, 2025 | 90.29 | 92.21 | 84.42 | 92.59 | 90.29 | 375,434 |
| June 30, 2025 | 92.21 | 89.9 | 82.31 | 92.21 | 89.9 | 283,631 |
| June 27, 2025 | 91.44 | 91.44 | 83.72 | 92.97 | 90.67 | 565,937 |
| June 26, 2025 | 89.52 | 90.67 | 83.01 | 91.44 | 89.13 | 375,836 |
| June 25, 2025 | 89.52 | 89.13 | 81.61 | 89.9 | 88.75 | 135,507 |
| June 24, 2025 | 87.98 | 89.52 | 81.96 | 89.52 | 87.98 | 307,239 |
| June 23, 2025 | 88.36 | 87.98 | 80.55 | 88.36 | 86.83 | 227,197 |
| June 20, 2025 | 118.5 | 116.5 | 116.5 | 119 | 112.5 | 720,067 |
| June 19, 2025 | 114 | 112 | 112 | 114 | 112 | 254,983 |
| June 18, 2025 | 114.5 | 114 | 114 | 115 | 113.5 | 91,767 |
| June 17, 2025 | 114.5 | 114.5 | 114.5 | 115 | 113.5 | 107,360 |
| June 16, 2025 | 114 | 114 | 114 | 114.5 | 113 | 221,674 |
