78.30
+0.1(+0.13%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 78.1 | 78.3 | 78.3 | 85 | 77.4 | 43.22M |
| September 25, 2025 | 82.2 | 78.2 | 78.2 | 85 | 74.4 | 45.23M |
| September 24, 2025 | 74 | 80.3 | 80.3 | 80.3 | 73.4 | 21.08M |
| September 23, 2025 | 72.5 | 73 | 73 | 73 | 69.5 | 8.6M |
| September 22, 2025 | 74.8 | 72.4 | 72.4 | 79.8 | 72.3 | 23.29M |
| September 19, 2025 | 67.8 | 73.1 | 73.1 | 75.1 | 66.7 | 27.18M |
| September 18, 2025 | 67.5 | 68.3 | 68.3 | 69.4 | 66.5 | 14.77M |
| September 17, 2025 | 60.2 | 66 | 66 | 66 | 60.2 | 5.26M |
| September 16, 2025 | 59.5 | 60 | 60 | 61.1 | 59.5 | 843,900 |
| September 15, 2025 | 63.5 | 60 | 60 | 64.1 | 59.4 | 4.99M |
| September 12, 2025 | 57.7 | 63.2 | 63.2 | 63.2 | 57.7 | 2.91M |
| September 11, 2025 | 58.8 | 57.5 | 57.5 | 59.2 | 57.4 | 288,820 |
| September 10, 2025 | 59 | 59.1 | 59.1 | 59.2 | 58.2 | 242,781 |
| September 09, 2025 | 58.6 | 59 | 59 | 59.7 | 58.6 | 259,508 |
| September 08, 2025 | 57.7 | 58.1 | 58.1 | 59.4 | 57.7 | 215,735 |
| September 05, 2025 | 58 | 57.7 | 57.7 | 58.3 | 57.4 | 116,014 |
| September 04, 2025 | 57.3 | 57.9 | 57.9 | 58.3 | 57.3 | 170,168 |
| September 03, 2025 | 57.4 | 57.6 | 57.6 | 57.8 | 57.1 | 126,463 |
| September 02, 2025 | 57.6 | 57.1 | 57.1 | 58.2 | 56.4 | 318,128 |
| September 01, 2025 | 58.8 | 57.8 | 57.8 | 59.5 | 57.4 | 301,201 |
| August 29, 2025 | 59.6 | 59.5 | 59.5 | 59.8 | 58.8 | 291,727 |
| August 28, 2025 | 59.9 | 59.6 | 59.6 | 60.1 | 58.9 | 441,634 |
| August 27, 2025 | 59.7 | 60.1 | 60.1 | 60.4 | 59.7 | 493,914 |
| August 26, 2025 | 59.7 | 59.5 | 59.5 | 59.8 | 59.2 | 168,587 |
| August 25, 2025 | 59.5 | 59.7 | 59.7 | 61 | 59.3 | 769,332 |
| August 22, 2025 | 57.9 | 58.4 | 58.4 | 59.5 | 57.9 | 355,958 |
| August 21, 2025 | 56.7 | 58 | 58 | 58.3 | 56.3 | 395,230 |
| August 20, 2025 | 56.9 | 55.8 | 55.8 | 57 | 55.6 | 368,430 |
| August 19, 2025 | 58.1 | 57.3 | 57.3 | 58.1 | 57.2 | 253,601 |
| August 18, 2025 | 57.9 | 58.1 | 58.1 | 58.5 | 57.8 | 235,478 |
| August 15, 2025 | 58 | 57.9 | 57.9 | 58 | 57.1 | 284,125 |
| August 14, 2025 | 58.5 | 57.5 | 57.5 | 59 | 57.2 | 734,838 |
| August 13, 2025 | 58.5 | 58.9 | 58.9 | 60.7 | 58.5 | 936,026 |
| August 12, 2025 | 55.9 | 58.4 | 58.4 | 59 | 55.9 | 594,611 |
| August 11, 2025 | 56.9 | 56.3 | 56.3 | 56.9 | 55.7 | 379,376 |
| August 08, 2025 | 57.4 | 57.3 | 57.3 | 57.5 | 56.9 | 276,861 |
| August 07, 2025 | 58.3 | 57.3 | 57.3 | 58.3 | 56.9 | 229,881 |
| August 06, 2025 | 59 | 57.6 | 57.6 | 59.7 | 57.6 | 524,639 |
| August 05, 2025 | 58.4 | 60 | 58.5 | 60 | 58.4 | 921,886 |
| August 04, 2025 | 57.6 | 58.4 | 58.4 | 58.4 | 57 | 125,495 |
| August 01, 2025 | 57 | 57.9 | 57.9 | 58.7 | 56.1 | 257,138 |
| July 31, 2025 | 58.7 | 57.7 | 57.7 | 58.7 | 57.6 | 277,937 |
| July 30, 2025 | 59.4 | 58.7 | 58.7 | 59.4 | 58.3 | 206,147 |
| July 29, 2025 | 59.2 | 59.1 | 59.1 | 59.7 | 58.5 | 379,757 |
| July 28, 2025 | 59.1 | 59 | 59 | 59.3 | 58.4 | 239,225 |
| July 25, 2025 | 58.5 | 58.6 | 58.6 | 58.8 | 58.2 | 196,542 |
| July 24, 2025 | 58.7 | 58.2 | 58.2 | 59.1 | 58 | 168,047 |
| July 23, 2025 | 57.3 | 58.3 | 58.3 | 58.4 | 57 | 325,515 |
| July 22, 2025 | 58.1 | 56.5 | 56.5 | 58.2 | 56.1 | 255,012 |
| July 21, 2025 | 57.9 | 57.6 | 57.6 | 58.4 | 57.5 | 161,728 |
| July 18, 2025 | 58.5 | 57.8 | 57.8 | 58.5 | 57.3 | 201,371 |
| July 17, 2025 | 57.6 | 57.9 | 57.9 | 58.1 | 57 | 306,018 |
| July 16, 2025 | 56.3 | 57.3 | 57.3 | 57.6 | 56.3 | 370,353 |
| July 15, 2025 | 55.3 | 56 | 56 | 56.2 | 55.3 | 136,311 |
| July 14, 2025 | 55.4 | 55.3 | 55.3 | 55.7 | 55.1 | 116,548 |
| July 11, 2025 | 55.2 | 55.9 | 55.9 | 56 | 55.2 | 121,388 |
| July 10, 2025 | 55.4 | 55.1 | 55.1 | 55.8 | 55.1 | 138,583 |
| July 09, 2025 | 55.1 | 55.5 | 55.5 | 56 | 55.1 | 209,589 |
| July 08, 2025 | 55.4 | 55.1 | 55.1 | 55.6 | 54.8 | 144,434 |
| July 07, 2025 | 57 | 55.7 | 55.7 | 57 | 55.3 | 130,345 |