74.40
-1.6(-2.11%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 75 | 76 | 76 | 78.4 | 74.8 | 1.59M |
| August 15, 2025 | 73.7 | 73.7 | 73.7 | 74.1 | 72.7 | 746,705 |
| August 14, 2025 | 75.3 | 73.6 | 73.6 | 75.4 | 73.6 | 781,812 |
| August 13, 2025 | 77.8 | 74.4 | 74.4 | 78 | 74.1 | 1.73M |
| August 12, 2025 | 76.6 | 76.2 | 76.2 | 76.6 | 75.8 | 973,059 |
| August 11, 2025 | 77.6 | 76.8 | 76.8 | 78.1 | 76.5 | 1.03M |
| August 08, 2025 | 78.9 | 77.5 | 77.5 | 78.9 | 77 | 1.46M |
| August 07, 2025 | 82 | 79 | 79 | 82 | 76.9 | 5.69M |
| August 06, 2025 | 76.2 | 82 | 82 | 82 | 76.2 | 8.39M |
| August 05, 2025 | 71.1 | 74.6 | 74.6 | 75.7 | 70.8 | 2.1M |
| August 04, 2025 | 70.4 | 72.1 | 72.1 | 73.1 | 69.5 | 1.07M |
| August 01, 2025 | 69.2 | 71.1 | 71.1 | 72 | 69.2 | 466,866 |
| July 31, 2025 | 73.5 | 71.8 | 71.8 | 73.6 | 71.4 | 940,375 |
| July 30, 2025 | 72 | 73.2 | 73.2 | 76.2 | 70.5 | 2.18M |
| July 29, 2025 | 72.7 | 71.1 | 71.1 | 73.6 | 71.1 | 1.32M |
| July 28, 2025 | 69.9 | 73.7 | 73.7 | 74.4 | 69.9 | 3.27M |
| July 25, 2025 | 66.3 | 67.9 | 67.9 | 68.3 | 65.8 | 616,099 |
| July 24, 2025 | 64.8 | 66.3 | 66.3 | 67.1 | 63.5 | 419,431 |
| July 23, 2025 | 62.9 | 64.2 | 64.2 | 64.4 | 62.9 | 96,527 |
| July 22, 2025 | 64 | 62.3 | 62.3 | 64 | 62.1 | 224,408 |
| July 21, 2025 | 63.7 | 64.1 | 64.1 | 64.7 | 63.7 | 109,313 |
| July 18, 2025 | 64.7 | 63.9 | 63.9 | 65.5 | 63.8 | 180,066 |
| July 17, 2025 | 64.2 | 64.4 | 64.4 | 65 | 64.1 | 89,895 |
| July 16, 2025 | 63.6 | 64.1 | 64.1 | 64.3 | 63.6 | 191,579 |
| July 15, 2025 | 63.2 | 63.5 | 63.5 | 64 | 63.2 | 95,476 |
| July 14, 2025 | 64.6 | 63.2 | 63.2 | 64.6 | 63 | 145,394 |
| July 11, 2025 | 62.5 | 64.7 | 64.7 | 65.8 | 62.2 | 662,300 |
| July 10, 2025 | 61.8 | 62.1 | 62.1 | 62.4 | 61.6 | 126,949 |
| July 09, 2025 | 61.5 | 62.1 | 62.1 | 62.7 | 61.4 | 72,059 |
| July 08, 2025 | 62.8 | 61 | 61 | 62.8 | 61 | 316,281 |
| July 07, 2025 | 64.5 | 62.7 | 62.7 | 64.5 | 62.6 | 133,982 |
| July 04, 2025 | 65.1 | 63.9 | 63.9 | 65.1 | 63.6 | 220,379 |
| July 03, 2025 | 63.7 | 64.8 | 64.8 | 66 | 63 | 823,963 |
| July 02, 2025 | 60.3 | 60.8 | 60.8 | 61.4 | 60.3 | 76,076 |
| July 01, 2025 | 59.5 | 60.7 | 60.7 | 61.4 | 59.5 | 120,528 |
| June 30, 2025 | 60.2 | 59.5 | 59.5 | 60.8 | 59.3 | 180,662 |
| June 27, 2025 | 61.9 | 61 | 61 | 61.9 | 60.8 | 109,287 |
| June 26, 2025 | 62 | 61.6 | 61.6 | 62.2 | 61.6 | 126,413 |
| June 25, 2025 | 62.8 | 61.7 | 61.7 | 63 | 61.5 | 274,502 |
| June 24, 2025 | 63.9 | 66 | 62.6 | 66.3 | 63.9 | 504,551 |
| June 23, 2025 | 62.2 | 63.3 | 60.04 | 63.4 | 61 | 165,271 |
| June 20, 2025 | 62.9 | 62.7 | 62.7 | 63.6 | 62 | 145,483 |
| June 19, 2025 | 64.2 | 63 | 63 | 64.2 | 63 | 202,482 |
| June 18, 2025 | 64.1 | 64.2 | 64.2 | 64.7 | 63.9 | 107,696 |
| June 17, 2025 | 65.2 | 64.1 | 64.1 | 65.6 | 64.1 | 216,192 |
| June 16, 2025 | 64.9 | 64.4 | 64.4 | 64.9 | 63.1 | 121,532 |
| June 13, 2025 | 65.5 | 64 | 64 | 65.5 | 63.9 | 202,171 |
| June 12, 2025 | 65.9 | 65.8 | 65.8 | 66.5 | 65.2 | 127,009 |
| June 11, 2025 | 66 | 65.6 | 65.6 | 66 | 65 | 172,408 |
| June 10, 2025 | 65 | 64.8 | 64.8 | 65.5 | 64.6 | 182,607 |
| June 09, 2025 | 65.3 | 64.2 | 64.2 | 65.3 | 64 | 97,775 |
| June 06, 2025 | 63.7 | 64.9 | 64.9 | 65.3 | 63.5 | 127,070 |
| June 05, 2025 | 64.5 | 63.5 | 63.5 | 65.3 | 63.5 | 110,947 |
| June 04, 2025 | 64.3 | 64.5 | 64.5 | 65.3 | 64.3 | 211,637 |
| June 03, 2025 | 63.4 | 63 | 63 | 64 | 62.9 | 104,766 |
| June 02, 2025 | 65.3 | 63.4 | 63.4 | 65.3 | 62.7 | 249,013 |
| May 29, 2025 | 65.9 | 66.1 | 66.1 | 66.2 | 65.2 | 137,943 |
| May 28, 2025 | 65.9 | 65.5 | 65.5 | 66.1 | 65.5 | 172,526 |
| May 27, 2025 | 65.5 | 65.3 | 65.3 | 66.4 | 64.8 | 128,975 |
| May 26, 2025 | 64.2 | 65.6 | 65.6 | 65.8 | 64 | 149,068 |
