74.90
-0.1(-0.13%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 75.1 | 75 | 75 | 75.1 | 74.8 | 39,410 |
| August 15, 2025 | 75.4 | 75.2 | 75.2 | 75.4 | 75.1 | 62,048 |
| August 14, 2025 | 75.6 | 75.4 | 75.4 | 75.7 | 75.4 | 14,291 |
| August 13, 2025 | 76 | 75.6 | 75.6 | 76.2 | 75.6 | 12,030 |
| August 12, 2025 | 75.2 | 75.1 | 75.1 | 75.6 | 74.9 | 15,167 |
| August 11, 2025 | 75.6 | 75.6 | 75.6 | 75.7 | 75.6 | 15,543 |
| August 08, 2025 | 75.3 | 75.5 | 75.5 | 76.1 | 75 | 20,331 |
| August 07, 2025 | 75.6 | 76 | 76 | 76 | 75.5 | 13,560 |
| August 06, 2025 | 75 | 75.5 | 75.5 | 75.6 | 74.8 | 39,148 |
| August 05, 2025 | 74.7 | 75 | 75 | 75.1 | 74.7 | 4,050 |
| August 04, 2025 | 74.6 | 74.7 | 74.7 | 74.7 | 74.6 | 5,791 |
| August 01, 2025 | 74.9 | 74.9 | 74.9 | 75.2 | 74.9 | 25,065 |
| July 31, 2025 | 74.9 | 75.2 | 75.2 | 75.2 | 74.8 | 10,250 |
| July 30, 2025 | 75.2 | 74.9 | 74.9 | 75.2 | 74.8 | 36,294 |
| July 29, 2025 | 74.9 | 74.9 | 74.9 | 74.9 | 74.9 | 11,715 |
| July 28, 2025 | 75.1 | 75.2 | 75.2 | 75.3 | 74.9 | 31,736 |
| July 25, 2025 | 75.7 | 75.3 | 75.3 | 75.7 | 75.1 | 20,227 |
| July 24, 2025 | 75.9 | 75.7 | 75.7 | 76 | 75.7 | 20,514 |
| July 23, 2025 | 76 | 76.4 | 76.4 | 76.4 | 76 | 14,013 |
| July 22, 2025 | 75.9 | 75.5 | 75.5 | 76 | 75.1 | 20,240 |
| July 21, 2025 | 76 | 76.1 | 76.1 | 76.2 | 75.6 | 9,257 |
| July 18, 2025 | 76.2 | 76.1 | 76.1 | 76.2 | 76.1 | 4,100 |
| July 17, 2025 | 76 | 75.7 | 75.7 | 76.2 | 75.7 | 9,831 |
| July 16, 2025 | 74.9 | 76 | 76 | 76.4 | 74.9 | 63,023 |
| July 15, 2025 | 78 | 78.5 | 74.9 | 78.5 | 78 | 64,342 |
| July 14, 2025 | 78.2 | 78.1 | 74.52 | 78.5 | 78.1 | 47,567 |
| July 11, 2025 | 78.4 | 78 | 74.42 | 78.5 | 78 | 38,138 |
| July 10, 2025 | 77.9 | 78.3 | 74.71 | 79 | 77.9 | 22,183 |
| July 09, 2025 | 78 | 78.2 | 74.61 | 78.2 | 77.9 | 27,052 |
| July 08, 2025 | 78.1 | 78.3 | 74.71 | 78.3 | 77.6 | 11,380 |
| July 07, 2025 | 78.3 | 78.4 | 74.8 | 78.8 | 78.3 | 10,389 |
| July 04, 2025 | 78.3 | 78.3 | 74.71 | 78.9 | 78.2 | 23,162 |
| July 03, 2025 | 78.5 | 78.5 | 74.9 | 78.5 | 78.3 | 18,070 |
| July 02, 2025 | 79.2 | 79.2 | 75.57 | 79.2 | 79.2 | 0 |
| July 01, 2025 | 77.6 | 79.2 | 75.57 | 79.8 | 77.6 | 28,720 |
| June 30, 2025 | 78.4 | 77.8 | 74.23 | 78.4 | 77.8 | 8,053 |
| June 27, 2025 | 78.5 | 78.4 | 74.8 | 78.5 | 77.8 | 22,423 |
| June 26, 2025 | 77.6 | 78 | 74.42 | 78.4 | 77.6 | 25,133 |
| June 25, 2025 | 77.6 | 77.6 | 74.04 | 77.6 | 77.6 | 1,157 |
| June 24, 2025 | 76.9 | 77.9 | 74.33 | 77.9 | 76.9 | 82,201 |
| June 23, 2025 | 76.7 | 76.8 | 73.28 | 76.8 | 76.6 | 13,160 |
| June 20, 2025 | 78.5 | 77.1 | 77.1 | 78.5 | 77 | 29,169 |
| June 19, 2025 | 77.4 | 77.4 | 77.4 | 77.6 | 77.4 | 24,413 |
| June 18, 2025 | 77.4 | 78.2 | 78.2 | 78.3 | 77.4 | 26,285 |
| June 17, 2025 | 77.8 | 77.8 | 77.8 | 77.8 | 76.8 | 11,106 |
| June 16, 2025 | 76.9 | 77.5 | 77.5 | 77.5 | 76.6 | 23,014 |
| June 13, 2025 | 77.1 | 77 | 77 | 77.5 | 77 | 24,196 |
| June 12, 2025 | 77.4 | 77.8 | 77.8 | 78.2 | 77.4 | 41,478 |
| June 11, 2025 | 77.8 | 77.3 | 77.3 | 78 | 77.1 | 31,218 |
| June 10, 2025 | 76.7 | 77.5 | 77.5 | 77.6 | 76.7 | 23,709 |
| June 09, 2025 | 76.6 | 77 | 77 | 77 | 76.5 | 10,351 |
| June 06, 2025 | 76.6 | 76.6 | 76.6 | 76.6 | 76.6 | 5,369 |
| June 05, 2025 | 77 | 76.8 | 76.8 | 77 | 76.8 | 7,212 |
| June 04, 2025 | 77.2 | 76.7 | 76.7 | 77.6 | 76.7 | 9,237 |
| June 03, 2025 | 76.7 | 76.6 | 76.6 | 76.7 | 76.6 | 8,006 |
| June 02, 2025 | 76.4 | 76.5 | 76.5 | 76.6 | 76.4 | 22,359 |
| May 29, 2025 | 77.3 | 77.3 | 77.3 | 77.3 | 77 | 16,046 |
| May 28, 2025 | 77.4 | 77.3 | 77.3 | 77.4 | 77.3 | 25,151 |
| May 27, 2025 | 77.8 | 77.2 | 77.2 | 78.2 | 77.2 | 34,239 |
| May 26, 2025 | 77.4 | 78.2 | 78.2 | 78.2 | 77.2 | 25,606 |