78.20
-0.4(-0.51%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 20, 2025 | 80.1 | 78.6 | 78.6 | 80.1 | 78.6 | 2.18M |
| January 17, 2025 | 80.3 | 80 | 80 | 80.6 | 79.8 | 1.11M |
| January 16, 2025 | 80.6 | 80.1 | 80.1 | 81.2 | 79.9 | 1.16M |
| January 15, 2025 | 80.5 | 79.7 | 79.7 | 81.4 | 79.6 | 1.18M |
| January 14, 2025 | 81.7 | 80.9 | 80.9 | 82.1 | 80.2 | 2.11M |
| January 13, 2025 | 81.1 | 81.3 | 81.3 | 81.9 | 79.1 | 4.08M |
| January 10, 2025 | 78.2 | 81.1 | 81.1 | 81.8 | 78.1 | 3.94M |
| January 09, 2025 | 82.2 | 78.8 | 78.8 | 82.2 | 78.5 | 3.73M |
| January 08, 2025 | 80.3 | 81.5 | 81.5 | 81.9 | 79.4 | 2.44M |
| January 07, 2025 | 81.9 | 80.6 | 80.6 | 82.3 | 80.6 | 2.77M |
| January 06, 2025 | 83.7 | 81.8 | 81.8 | 83.8 | 81.6 | 3.88M |
| January 03, 2025 | 82 | 82.3 | 82.3 | 84.6 | 81.1 | 7.13M |
| January 02, 2025 | 79.9 | 81 | 81 | 81.5 | 79.1 | 3.64M |
| December 31, 2024 | 78.7 | 79.4 | 79.4 | 79.4 | 77.7 | 2.32M |
| December 30, 2024 | 78.8 | 79.1 | 79.1 | 79.8 | 78.7 | 2.12M |
| December 27, 2024 | 78.7 | 78.6 | 78.6 | 78.8 | 77.7 | 2.37M |
| December 26, 2024 | 77.4 | 78.5 | 78.5 | 78.7 | 76.8 | 2.58M |
| December 25, 2024 | 76.4 | 77 | 77 | 77 | 75.7 | 1.62M |
| December 24, 2024 | 75.5 | 75.7 | 75.7 | 76.7 | 75.5 | 1.65M |
| December 23, 2024 | 75.1 | 75.1 | 75.1 | 77 | 75.1 | 3.28M |
| December 20, 2024 | 76.6 | 75.6 | 75.6 | 76.9 | 75.1 | 2.79M |
| December 19, 2024 | 76 | 76.9 | 76.9 | 77.3 | 75.7 | 3.11M |
| December 18, 2024 | 75.5 | 76.8 | 76.8 | 77.8 | 75.5 | 3.59M |
| December 17, 2024 | 76.2 | 75.5 | 75.5 | 77.2 | 75.5 | 3.07M |
| December 16, 2024 | 78.1 | 76.2 | 76.2 | 78.4 | 76.1 | 4.21M |
| December 13, 2024 | 79.6 | 78.8 | 78.8 | 80 | 78.3 | 2.29M |
| December 12, 2024 | 79.4 | 79.6 | 79.6 | 81.4 | 79.4 | 2.63M |
| December 11, 2024 | 80.5 | 79 | 79 | 81.2 | 78.6 | 6M |
| December 10, 2024 | 81.8 | 81.8 | 81.8 | 83.5 | 81.7 | 3.22M |
| December 09, 2024 | 82.1 | 82.2 | 82.2 | 82.6 | 81.2 | 3.02M |
| December 06, 2024 | 81.9 | 82.2 | 82.2 | 82.3 | 81 | 6.06M |
| December 05, 2024 | 85.2 | 81.7 | 81.7 | 85.3 | 81 | 11.46M |
| December 04, 2024 | 85.1 | 85.1 | 85.1 | 85.4 | 84.5 | 3.6M |
| December 03, 2024 | 85 | 84.8 | 84.8 | 85.5 | 84.2 | 5.39M |
| December 02, 2024 | 84.6 | 84.7 | 84.7 | 85.7 | 84.3 | 6.07M |
| November 29, 2024 | 84 | 84.3 | 84.3 | 84.8 | 82.4 | 10.47M |
| November 28, 2024 | 85.3 | 84 | 84 | 86.9 | 84 | 15.39M |
| November 27, 2024 | 90.4 | 84.3 | 84.3 | 90.6 | 84 | 21.43M |
| November 26, 2024 | 86.5 | 90.8 | 90.8 | 91.3 | 85.5 | 26.3M |
| November 25, 2024 | 86.6 | 86.9 | 86.9 | 87.4 | 84.5 | 15.64M |
| November 22, 2024 | 85 | 84.9 | 84.9 | 87.4 | 82.7 | 23.79M |
| November 21, 2024 | 84 | 84.9 | 84.9 | 88.5 | 82 | 59.99M |
| November 20, 2024 | 75.8 | 80.5 | 80.5 | 80.5 | 75.5 | 11.31M |
| November 19, 2024 | 74.7 | 73.2 | 73.2 | 74.7 | 72.6 | 6.78M |
| November 18, 2024 | 78 | 74.2 | 74.2 | 78 | 74.1 | 10.64M |
| November 15, 2024 | 72.6 | 77.7 | 77.7 | 78.8 | 72.2 | 10.08M |
| November 14, 2024 | 74 | 72.4 | 72.4 | 74.1 | 72.3 | 5.11M |
| November 13, 2024 | 70.4 | 73.7 | 73.7 | 74.2 | 69.9 | 6.09M |
| November 12, 2024 | 71.4 | 70.6 | 70.6 | 71.9 | 70.2 | 3.3M |
| November 11, 2024 | 70.8 | 71.4 | 71.4 | 71.5 | 69.1 | 3.04M |
| November 08, 2024 | 71.7 | 70.5 | 70.5 | 71.7 | 70.1 | 2.21M |
| November 07, 2024 | 70.1 | 71.1 | 71.1 | 71.6 | 70.1 | 3.48M |
| November 06, 2024 | 71.1 | 69.9 | 69.9 | 72.1 | 69.7 | 4.22M |
| November 05, 2024 | 70.2 | 70.5 | 70.5 | 71.2 | 70.2 | 2.3M |
| November 04, 2024 | 70.5 | 70.2 | 70.2 | 71.2 | 69.6 | 2.33M |
| November 01, 2024 | 68.5 | 71.2 | 71.2 | 71.3 | 67.5 | 3.87M |
| October 30, 2024 | 70.3 | 68.9 | 68.9 | 70.8 | 68.5 | 3.07M |
| October 29, 2024 | 69.5 | 69.8 | 69.8 | 70.7 | 68.6 | 3.1M |
| October 28, 2024 | 68.5 | 69.5 | 69.5 | 69.8 | 68 | 3.13M |
| October 25, 2024 | 67.6 | 68.2 | 68.1 | 69.2 | 67.5 | 3.07M |