75.40
-0.4(-0.53%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 76.8 | 75.8 | 75.8 | 77.2 | 75.3 | 17.18M |
| September 04, 2025 | 77.5 | 75.6 | 75.6 | 78.2 | 75.5 | 30.47M |
| September 03, 2025 | 75.6 | 75.9 | 75.9 | 78.2 | 75.4 | 32.37M |
| September 02, 2025 | 76.8 | 74.5 | 74.5 | 76.9 | 73.5 | 26.76M |
| September 01, 2025 | 81 | 75.8 | 75.8 | 81.2 | 74.6 | 51.85M |
| August 29, 2025 | 80 | 81.1 | 81.1 | 81.5 | 78.3 | 43.3M |
| August 28, 2025 | 78.3 | 79.3 | 79.3 | 82.5 | 77.6 | 56.62M |
| August 27, 2025 | 78.1 | 78.3 | 78.3 | 79 | 77.2 | 41.42M |
| August 26, 2025 | 76 | 76.4 | 76.4 | 76.9 | 75.6 | 20.55M |
| August 25, 2025 | 76.5 | 76.2 | 76.2 | 78.2 | 76 | 50.76M |
| August 22, 2025 | 76.5 | 74.2 | 74.2 | 76.5 | 73.9 | 28.88M |
| August 21, 2025 | 73.8 | 75.2 | 75.2 | 76.2 | 73.8 | 41.2M |
| August 20, 2025 | 75.1 | 73.2 | 73.2 | 75.9 | 72.8 | 42.17M |
| August 19, 2025 | 76.8 | 75.1 | 75.1 | 77.4 | 74.4 | 40.02M |
| August 18, 2025 | 76.4 | 76 | 76 | 76.5 | 74.8 | 40.93M |
| August 15, 2025 | 78 | 76.2 | 76.2 | 78 | 74.7 | 66.65M |
| August 14, 2025 | 73.4 | 77.7 | 77.7 | 78.2 | 73 | 138.26M |
| August 13, 2025 | 70.2 | 71.1 | 71.1 | 73.5 | 69.3 | 62.9M |
| August 12, 2025 | 69.3 | 69.2 | 69.2 | 69.6 | 68.4 | 26.89M |
| August 11, 2025 | 67.5 | 69 | 69 | 69.2 | 66.7 | 33.38M |
| August 08, 2025 | 64.9 | 66.3 | 66.3 | 68 | 64.6 | 38.98M |
| August 07, 2025 | 65.5 | 64.1 | 64.1 | 66.5 | 63.5 | 18.61M |
| August 06, 2025 | 65.3 | 64.5 | 64.5 | 65.7 | 64.4 | 11.56M |
| August 05, 2025 | 66 | 65.4 | 65.4 | 66.8 | 65.2 | 10.68M |
| August 04, 2025 | 64.8 | 65.2 | 65.2 | 65.4 | 63.9 | 5.7M |
| August 01, 2025 | 64 | 64.9 | 64.9 | 66.1 | 63.6 | 9.42M |
| July 31, 2025 | 66 | 65.7 | 65.7 | 66.4 | 65.4 | 11.2M |
| July 30, 2025 | 66.1 | 65.8 | 65.8 | 66.6 | 65.4 | 17.37M |
| July 29, 2025 | 64.5 | 66.4 | 66.4 | 68.6 | 64.4 | 46.02M |
| July 28, 2025 | 62.8 | 63.1 | 63.1 | 63.4 | 62.1 | 6.57M |
| July 25, 2025 | 63 | 62.5 | 62.5 | 63.3 | 62.5 | 5.24M |
| July 24, 2025 | 63 | 62.5 | 62.5 | 63.3 | 62.3 | 5.57M |
| July 23, 2025 | 62 | 62.5 | 62.5 | 63.2 | 61.7 | 10.39M |
| July 22, 2025 | 63.7 | 62 | 62 | 63.9 | 61.4 | 11.64M |
| July 21, 2025 | 62.5 | 63 | 63 | 63.8 | 62.5 | 12.01M |
| July 18, 2025 | 62.6 | 62.4 | 62.4 | 63 | 62.1 | 6.95M |
| July 17, 2025 | 62.3 | 62.1 | 62.1 | 63 | 62 | 7.81M |
| July 16, 2025 | 61.6 | 62.3 | 62.3 | 63.5 | 61.5 | 13.43M |
| July 15, 2025 | 61.8 | 61.3 | 61.3 | 61.9 | 60.8 | 9.57M |
| July 14, 2025 | 60.9 | 61 | 61 | 61.8 | 60 | 7.28M |
| July 11, 2025 | 59.8 | 60.6 | 60.6 | 61 | 59.8 | 5.48M |
| July 10, 2025 | 60.1 | 59.9 | 59.9 | 60.4 | 59.7 | 4.12M |
| July 09, 2025 | 59.1 | 60.1 | 60.1 | 60.4 | 59.1 | 6.38M |
| July 08, 2025 | 58.6 | 59.5 | 59.5 | 59.7 | 58.3 | 5.39M |
| July 07, 2025 | 58.8 | 59 | 59 | 60.3 | 58.5 | 7.39M |
| July 04, 2025 | 60 | 58.8 | 58.8 | 60.5 | 58.7 | 9.06M |
| July 03, 2025 | 58.9 | 59.4 | 59.4 | 61.2 | 58.8 | 16.37M |
| July 02, 2025 | 58.4 | 58.5 | 58.5 | 58.6 | 57.5 | 5.74M |
| July 01, 2025 | 58.5 | 58.1 | 58.1 | 58.8 | 57.8 | 7.17M |
| June 30, 2025 | 57.8 | 57.9 | 57.9 | 58.5 | 57.6 | 6.58M |
| June 27, 2025 | 57.8 | 57.4 | 57.4 | 57.8 | 57 | 5.71M |
| June 26, 2025 | 57.1 | 57 | 57 | 57.3 | 56.8 | 3.44M |
| June 25, 2025 | 57.5 | 56.7 | 56.7 | 57.9 | 56.4 | 6.1M |
| June 24, 2025 | 55.7 | 57 | 57 | 57.4 | 55.7 | 7.2M |
| June 23, 2025 | 53.1 | 55 | 55 | 55.1 | 52.9 | 5.87M |
| June 20, 2025 | 57.1 | 54.1 | 54.1 | 57.4 | 54.1 | 15.25M |
| June 19, 2025 | 58.1 | 57.4 | 57.4 | 58.4 | 57.3 | 2.76M |
| June 18, 2025 | 57.4 | 58.1 | 58.1 | 58.7 | 57.4 | 3.08M |
| June 17, 2025 | 58.3 | 57.3 | 57.3 | 58.7 | 57.3 | 3.63M |
| June 16, 2025 | 57.6 | 58 | 58 | 58.2 | 57 | 2.46M |