82.40
+0.7(+0.86%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 82.1 | 81.7 | 81.7 | 82.1 | 81.5 | 422,797 |
| August 15, 2025 | 82.8 | 82.1 | 82.1 | 82.8 | 81.9 | 346,944 |
| August 14, 2025 | 82 | 82.9 | 82.9 | 82.9 | 81.3 | 488,158 |
| August 13, 2025 | 83.2 | 82 | 82 | 83.2 | 81.5 | 848,197 |
| August 12, 2025 | 83.6 | 83.2 | 83.2 | 83.6 | 82.6 | 444,741 |
| August 11, 2025 | 84.5 | 83.6 | 83.6 | 84.5 | 83.1 | 662,993 |
| August 08, 2025 | 85.1 | 84.9 | 84.9 | 85.1 | 84.4 | 323,258 |
| August 07, 2025 | 85.3 | 85.1 | 85.1 | 85.3 | 84.9 | 379,735 |
| August 06, 2025 | 85.7 | 85.3 | 85.3 | 85.8 | 85.2 | 361,372 |
| August 05, 2025 | 86 | 85.7 | 85.7 | 86.1 | 85.2 | 283,134 |
| August 04, 2025 | 86.6 | 86 | 86 | 86.6 | 85 | 333,001 |
| August 01, 2025 | 86.5 | 86.8 | 86.8 | 87 | 85.5 | 335,456 |
| July 31, 2025 | 87.9 | 86.9 | 86.9 | 87.9 | 86.7 | 312,917 |
| July 30, 2025 | 87.6 | 87.9 | 87.9 | 88 | 86.6 | 355,654 |
| July 29, 2025 | 89 | 87.8 | 87.8 | 89.2 | 87.6 | 293,424 |
| July 28, 2025 | 88.4 | 88.7 | 88.7 | 89.1 | 88.3 | 265,255 |
| July 25, 2025 | 88.7 | 88.2 | 88.2 | 89 | 88 | 262,050 |
| July 24, 2025 | 89 | 88.8 | 88.8 | 89.3 | 88.2 | 241,734 |
| July 23, 2025 | 88.5 | 89 | 89 | 89.2 | 88 | 522,967 |
| July 22, 2025 | 90.2 | 88.5 | 88.5 | 90.5 | 87.8 | 1.13M |
| July 21, 2025 | 92 | 91 | 91 | 92.1 | 89.8 | 608,641 |
| July 18, 2025 | 88.5 | 91.7 | 91.7 | 94.9 | 87.6 | 1.48M |
| July 17, 2025 | 86.6 | 87.1 | 87.1 | 87.6 | 86.6 | 173,676 |
| July 16, 2025 | 86.5 | 86.6 | 86.6 | 86.9 | 86.3 | 185,448 |
| July 15, 2025 | 86.3 | 86.5 | 86.5 | 87 | 86.3 | 168,969 |
| July 14, 2025 | 86.9 | 86.4 | 86.4 | 86.9 | 86.3 | 251,015 |
| July 11, 2025 | 87 | 86.9 | 86.9 | 87 | 86.3 | 249,771 |
| July 10, 2025 | 87.3 | 86.9 | 86.9 | 87.6 | 86.5 | 845,522 |
| July 09, 2025 | 91.3 | 91.2 | 86.7 | 91.5 | 91 | 335,866 |
| July 08, 2025 | 91.8 | 91.2 | 86.7 | 91.8 | 91.2 | 238,338 |
| July 07, 2025 | 92 | 91.8 | 87.27 | 92.1 | 91.3 | 156,222 |
| July 04, 2025 | 92.5 | 92 | 87.46 | 92.5 | 91.8 | 86,030 |
| July 03, 2025 | 91.7 | 92.5 | 87.94 | 92.5 | 91.7 | 172,162 |
| July 02, 2025 | 92.1 | 91.6 | 87.08 | 92.1 | 91.4 | 136,876 |
| July 01, 2025 | 92 | 92 | 87.46 | 92.5 | 91.5 | 152,105 |
| June 30, 2025 | 91.9 | 92 | 87.46 | 92 | 90.7 | 190,518 |
| June 27, 2025 | 91.8 | 92 | 87.46 | 92.5 | 91.6 | 183,629 |
| June 26, 2025 | 90.9 | 91.4 | 86.89 | 92.1 | 90.9 | 153,111 |
| June 25, 2025 | 91.3 | 90.9 | 86.41 | 92.4 | 90.9 | 126,360 |
| June 24, 2025 | 90.6 | 91.2 | 86.7 | 91.2 | 90.3 | 137,883 |
| June 23, 2025 | 90 | 90.2 | 85.75 | 90.3 | 89.2 | 120,980 |
| June 20, 2025 | 89.9 | 90.1 | 90.1 | 90.2 | 89.1 | 173,675 |
| June 19, 2025 | 90.1 | 89.9 | 89.9 | 90.5 | 89.8 | 174,696 |
| June 18, 2025 | 90 | 90.7 | 90.7 | 91 | 89.5 | 224,140 |
| June 17, 2025 | 89.9 | 89.8 | 89.8 | 90.1 | 89.6 | 163,740 |
| June 16, 2025 | 90 | 89.9 | 89.9 | 90.3 | 89.8 | 198,801 |
| June 13, 2025 | 89.8 | 90 | 90 | 90.1 | 89.6 | 209,546 |
| June 12, 2025 | 90.2 | 90.3 | 90.3 | 90.5 | 90 | 180,841 |
| June 11, 2025 | 90.5 | 90.5 | 90.5 | 90.6 | 89.7 | 279,854 |
| June 10, 2025 | 91 | 90.8 | 90.8 | 91.4 | 89.1 | 398,389 |
| June 09, 2025 | 92.4 | 92 | 92 | 92.4 | 91.3 | 105,372 |
| June 06, 2025 | 92 | 92.3 | 92.3 | 92.6 | 92 | 76,439 |
| June 05, 2025 | 92.4 | 92.2 | 92.2 | 92.9 | 91.7 | 87,558 |
| June 04, 2025 | 92.1 | 92.4 | 92.4 | 92.7 | 92.1 | 70,295 |
| June 03, 2025 | 92.6 | 91.9 | 91.9 | 92.7 | 91.6 | 113,873 |
| June 02, 2025 | 94.4 | 92.4 | 92.4 | 94.4 | 92.2 | 136,764 |
| May 29, 2025 | 93.6 | 95.1 | 95.1 | 95.1 | 92.5 | 326,298 |
| May 28, 2025 | 94.5 | 93.3 | 93.3 | 94.5 | 93.2 | 139,489 |
| May 27, 2025 | 95 | 94 | 94 | 95.8 | 94 | 162,442 |
| May 26, 2025 | 95.6 | 94.8 | 94.8 | 95.6 | 94.5 | 147,137 |
