84.90
+5.1(+6.39%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 76.3 | 76.8 | 76.8 | 77.4 | 75.3 | 374,416 |
| September 04, 2025 | 74.9 | 75.3 | 75.3 | 77.1 | 73.8 | 711,611 |
| September 03, 2025 | 72.9 | 73.8 | 73.8 | 74 | 72.4 | 288,764 |
| September 02, 2025 | 75.9 | 72.9 | 72.9 | 75.9 | 72.1 | 470,604 |
| September 01, 2025 | 78 | 74.3 | 74.3 | 78.1 | 73.2 | 770,535 |
| August 29, 2025 | 78.6 | 77.5 | 77.5 | 78.8 | 77 | 619,335 |
| August 28, 2025 | 78.2 | 77.5 | 77.5 | 81.1 | 77.5 | 1.68M |
| August 27, 2025 | 74.92 | 76.38 | 76.38 | 76.92 | 73.54 | 2.35M |
| August 26, 2025 | 73.85 | 73.15 | 73.15 | 74.31 | 72.85 | 1.08M |
| August 25, 2025 | 81.92 | 73.85 | 73.85 | 82.31 | 73.85 | 2.8M |
| August 22, 2025 | 83.46 | 80 | 80 | 84.23 | 79.62 | 908,592 |
| August 21, 2025 | 78.08 | 81.54 | 81.54 | 83.85 | 77.31 | 1.43M |
| August 20, 2025 | 78.08 | 76.77 | 76.77 | 78.46 | 76.15 | 747,487 |
| August 19, 2025 | 85 | 78.46 | 78.46 | 85 | 78.46 | 1.57M |
| August 18, 2025 | 87.69 | 84.23 | 84.23 | 87.69 | 83.85 | 713,944 |
| August 15, 2025 | 86.15 | 85.77 | 85.77 | 89.23 | 85.38 | 1.27M |
| August 14, 2025 | 84.62 | 84.62 | 84.62 | 85.38 | 83.46 | 662,086 |
| August 13, 2025 | 80.77 | 84.23 | 84.23 | 86.54 | 80.77 | 1.97M |
| August 12, 2025 | 90.77 | 85.38 | 85.38 | 90.77 | 83.08 | 2.31M |
| August 11, 2025 | 91.15 | 90.77 | 90.77 | 91.54 | 89.23 | 930,319 |
| August 08, 2025 | 88.46 | 89.62 | 89.62 | 91.54 | 87.31 | 1.28M |
| August 07, 2025 | 86.15 | 88.08 | 88.08 | 88.08 | 85 | 1.73M |
| August 06, 2025 | 82.69 | 85 | 85 | 86.92 | 82.31 | 1.83M |
| August 05, 2025 | 81.92 | 81.92 | 81.92 | 84.23 | 81.15 | 2M |
| August 04, 2025 | 78.08 | 80.38 | 80.38 | 81.92 | 77.31 | 2.02M |
| August 01, 2025 | 76.46 | 78.08 | 78.08 | 78.85 | 74.69 | 666,784 |
| July 31, 2025 | 78.08 | 77.69 | 77.69 | 78.08 | 76.46 | 637,909 |
| July 30, 2025 | 78.08 | 77.69 | 77.69 | 79.23 | 76.46 | 984,536 |
| July 29, 2025 | 77.69 | 77.69 | 77.69 | 79.62 | 76.85 | 1.63M |
| July 28, 2025 | 77.69 | 77.31 | 77.31 | 79.62 | 76.15 | 3.54M |
| July 25, 2025 | 74.62 | 73.31 | 73.31 | 74.92 | 73 | 342,047 |
| July 24, 2025 | 74.08 | 74.15 | 74.15 | 74.46 | 72.38 | 301,072 |
| July 23, 2025 | 73 | 72.92 | 72.92 | 73.85 | 72.46 | 213,327 |
| July 22, 2025 | 74.31 | 72.15 | 72.15 | 75.77 | 71.85 | 632,886 |
| July 21, 2025 | 73.62 | 74.31 | 74.31 | 75.38 | 73.46 | 413,729 |
| July 18, 2025 | 75.15 | 73.69 | 73.69 | 75.31 | 73.46 | 460,181 |
| July 17, 2025 | 74.92 | 74 | 74 | 77.69 | 74 | 1.98M |
| July 16, 2025 | 71.54 | 73.54 | 73.54 | 75 | 71.54 | 1.21M |
| July 15, 2025 | 71.31 | 71.31 | 71.31 | 72 | 70.38 | 421,248 |
| July 14, 2025 | 71.54 | 70.23 | 70.23 | 71.54 | 69.92 | 530,921 |
| July 11, 2025 | 72.31 | 71.54 | 71.54 | 73.85 | 70.77 | 1.47M |
| July 10, 2025 | 75.46 | 71 | 71 | 77.31 | 70.23 | 2.76M |
| July 09, 2025 | 80.38 | 77.31 | 77.31 | 81.54 | 77.31 | 6.48M |
| July 08, 2025 | 72.23 | 79.23 | 79.23 | 79.23 | 70.85 | 3.08M |
| July 07, 2025 | 71.54 | 72.23 | 72.23 | 73.46 | 70.69 | 921,614 |
| July 04, 2025 | 70.46 | 70.62 | 70.62 | 72.15 | 69.69 | 851,127 |
| July 03, 2025 | 67.54 | 69.85 | 69.85 | 69.92 | 67.54 | 449,822 |
| July 02, 2025 | 67 | 68.08 | 68.08 | 68.08 | 66.92 | 167,772 |
| July 01, 2025 | 67.23 | 67.31 | 67.31 | 67.46 | 66.77 | 101,748 |
| June 30, 2025 | 67.54 | 66.85 | 66.85 | 67.54 | 66.38 | 182,190 |
| June 27, 2025 | 66.77 | 67 | 67 | 67.54 | 66.77 | 156,235 |
| June 26, 2025 | 66.08 | 66.85 | 66.85 | 67.15 | 65.92 | 154,289 |
| June 25, 2025 | 66.08 | 65.85 | 65.85 | 66.15 | 64.69 | 145,664 |
| June 24, 2025 | 63.77 | 65.08 | 65.08 | 65.08 | 63.77 | 125,559 |
| June 23, 2025 | 62.77 | 63.62 | 63.62 | 63.85 | 62.15 | 184,506 |
| June 20, 2025 | 64.08 | 64.46 | 64.46 | 64.62 | 63.38 | 246,913 |
| June 19, 2025 | 66 | 65 | 65 | 66.15 | 64.69 | 329,160 |
| June 18, 2025 | 67.92 | 66.15 | 66.15 | 67.92 | 66.15 | 314,470 |
| June 17, 2025 | 68.31 | 67.46 | 67.46 | 69.38 | 67.31 | 732,845 |
| June 16, 2025 | 68.92 | 67.85 | 67.85 | 70.31 | 67.38 | 1.48M |
