77.80
-0.6(-0.77%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 78 | 78.4 | 78.4 | 79.8 | 76.7 | 1.28M |
| August 15, 2025 | 77.6 | 77.6 | 77.6 | 78.2 | 76 | 1.11M |
| August 14, 2025 | 78.7 | 77.6 | 77.6 | 78.9 | 76.8 | 1.37M |
| August 13, 2025 | 81.6 | 78 | 78 | 81.6 | 76.9 | 3.43M |
| August 12, 2025 | 80.4 | 80.5 | 80.5 | 82.5 | 79.2 | 3.17M |
| August 11, 2025 | 80.8 | 79.4 | 79.4 | 81.6 | 78.3 | 3.45M |
| August 08, 2025 | 75.5 | 80.9 | 80.9 | 81.5 | 75 | 3.42M |
| August 07, 2025 | 75.8 | 75.5 | 75.5 | 77.5 | 75.4 | 1.53M |
| August 06, 2025 | 74 | 75.8 | 75.8 | 77.9 | 73.5 | 2.7M |
| August 05, 2025 | 75.5 | 74.1 | 74.1 | 75.9 | 74.1 | 918,031 |
| August 04, 2025 | 74.3 | 75 | 75 | 75.5 | 73.4 | 680,048 |
| August 01, 2025 | 73.1 | 75 | 75 | 75.6 | 72.6 | 814,268 |
| July 31, 2025 | 76.2 | 74.2 | 74.2 | 76.2 | 73.8 | 2.12M |
| July 30, 2025 | 78.5 | 78.8 | 76.3 | 78.9 | 77.5 | 1.21M |
| July 29, 2025 | 79 | 78.1 | 75.62 | 80.2 | 77.5 | 2.04M |
| July 28, 2025 | 78.9 | 79.2 | 76.69 | 80.5 | 76.7 | 2.5M |
| July 25, 2025 | 76.7 | 78.8 | 76.3 | 81.6 | 76.2 | 5.56M |
| July 24, 2025 | 74.9 | 76.2 | 73.78 | 76.7 | 74.1 | 1.74M |
| July 23, 2025 | 73.5 | 74.8 | 74.8 | 74.9 | 73.5 | 777,338 |
| July 22, 2025 | 75.1 | 73.2 | 73.2 | 75.6 | 72.6 | 1.79M |
| July 21, 2025 | 74.5 | 74.7 | 74.7 | 76.8 | 74.5 | 2.56M |
| July 18, 2025 | 75.2 | 73.8 | 73.8 | 75.3 | 73.3 | 1.11M |
| July 17, 2025 | 75 | 74.9 | 74.9 | 75 | 74 | 1.07M |
| July 16, 2025 | 73.5 | 74.6 | 74.6 | 74.8 | 73.4 | 1.35M |
| July 15, 2025 | 73.3 | 73.2 | 73.2 | 74.9 | 72.8 | 1.92M |
| July 14, 2025 | 72.8 | 73.2 | 73.2 | 74.5 | 72 | 3.45M |
| July 11, 2025 | 69.8 | 71.5 | 71.5 | 72.2 | 69.8 | 706,538 |
| July 10, 2025 | 71 | 69.8 | 69.8 | 71 | 69.6 | 533,684 |
| July 09, 2025 | 70.7 | 71 | 71 | 71.8 | 70 | 445,244 |
| July 08, 2025 | 70.7 | 70.5 | 70.5 | 70.7 | 69.2 | 534,353 |
| July 07, 2025 | 71 | 70.9 | 70.9 | 71.2 | 70 | 379,965 |
| July 04, 2025 | 73.9 | 71.3 | 71.3 | 73.9 | 71.2 | 842,929 |
| July 03, 2025 | 72.8 | 73.4 | 73.4 | 74.5 | 72.5 | 1.47M |
| July 02, 2025 | 72.4 | 72.2 | 72.2 | 72.5 | 71.5 | 370,109 |
| July 01, 2025 | 71.3 | 72 | 72 | 74.3 | 71.3 | 1.37M |
| June 30, 2025 | 73 | 71.3 | 71.3 | 73 | 71.3 | 603,616 |
| June 27, 2025 | 72.9 | 72.9 | 72.9 | 73 | 72 | 814,843 |
| June 26, 2025 | 72.5 | 72.1 | 72.1 | 72.8 | 72 | 902,585 |
| June 25, 2025 | 71.5 | 71.6 | 71.6 | 72.1 | 70.5 | 1.19M |
| June 24, 2025 | 69 | 70.5 | 70.5 | 71 | 69 | 1.42M |
| June 23, 2025 | 68.3 | 68.2 | 68.2 | 68.6 | 66.2 | 3.23M |
| June 20, 2025 | 71.3 | 69.8 | 69.8 | 71.4 | 69.4 | 1.3M |
| June 19, 2025 | 73.4 | 70.8 | 70.8 | 73.4 | 70.8 | 2.86M |
| June 18, 2025 | 78.3 | 74.1 | 74.1 | 78.3 | 73.8 | 10.94M |
| June 17, 2025 | 72 | 78.1 | 78.1 | 78.1 | 71.8 | 4.46M |
| June 16, 2025 | 71.5 | 71 | 71 | 72 | 70.6 | 641,787 |
| June 13, 2025 | 73 | 71.5 | 71.5 | 73 | 71.3 | 1.89M |
| June 12, 2025 | 72 | 73.2 | 73.2 | 73.5 | 71.3 | 2.37M |
| June 11, 2025 | 70.8 | 71 | 71 | 71.5 | 70.4 | 694,151 |
| June 10, 2025 | 69.9 | 70.5 | 70.5 | 71.2 | 69.2 | 1.01M |
| June 09, 2025 | 71.2 | 70.5 | 70.5 | 71.2 | 69.8 | 616,610 |
| June 06, 2025 | 70.7 | 70.6 | 70.6 | 70.8 | 69.8 | 606,996 |
| June 05, 2025 | 71.6 | 70.6 | 70.6 | 72.2 | 70.4 | 679,662 |
| June 04, 2025 | 68.9 | 71.3 | 71.3 | 72.2 | 68.9 | 1.14M |
| June 03, 2025 | 69.5 | 68.3 | 68.3 | 69.9 | 68.3 | 593,002 |
| June 02, 2025 | 71.9 | 68.9 | 68.9 | 71.9 | 68.5 | 1.03M |
| May 29, 2025 | 70.9 | 71 | 71 | 71.2 | 69.8 | 4.26M |
| May 28, 2025 | 71.4 | 70.2 | 70.2 | 71.9 | 70.2 | 398,137 |
| May 27, 2025 | 72 | 70.2 | 70.2 | 72 | 70.2 | 660,014 |
| May 26, 2025 | 72 | 71.5 | 71.5 | 72.6 | 71.5 | 892,194 |