79.30
-0.1(-0.13%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 81.8 | 78 | 78 | 81.8 | 75.6 | 76,431 |
| August 18, 2025 | 77.8 | 79.4 | 79.4 | 83 | 76.5 | 110,034 |
| August 15, 2025 | 72.9 | 76 | 76 | 77 | 71 | 118,543 |
| August 14, 2025 | 69.8 | 71 | 71 | 72 | 67 | 125,848 |
| August 13, 2025 | 60.2 | 66.2 | 66.2 | 66.2 | 60.2 | 67,284 |
| August 12, 2025 | 60.1 | 60.1 | 60.1 | 60.1 | 60.1 | 0 |
| August 11, 2025 | 58.8 | 60.1 | 60.1 | 62 | 58.8 | 27,037 |
| August 08, 2025 | 61.5 | 60.5 | 60.5 | 61.5 | 60.5 | 6,281 |
| August 07, 2025 | 63 | 61.7 | 61.7 | 63 | 61.5 | 15,126 |
| August 06, 2025 | 60.9 | 61.1 | 61.1 | 62.2 | 60.9 | 8,252 |
| August 05, 2025 | 60 | 61.9 | 61.9 | 61.9 | 60 | 14,206 |
| August 04, 2025 | 63.4 | 61.7 | 61.7 | 63.4 | 59.2 | 33,940 |
| August 01, 2025 | 57.6 | 63.4 | 63.4 | 63.4 | 57.5 | 46,823 |
| July 31, 2025 | 56.7 | 57.7 | 57.7 | 57.7 | 56 | 14,085 |
| July 30, 2025 | 58 | 56.7 | 56.7 | 59.5 | 55.8 | 63,379 |
| July 29, 2025 | 59 | 59.5 | 59.5 | 59.5 | 58 | 36,262 |
| July 28, 2025 | 61.2 | 60.3 | 60.3 | 62 | 60.1 | 26,316 |
| July 25, 2025 | 62.8 | 62 | 62 | 62.9 | 61.8 | 10,144 |
| July 24, 2025 | 64 | 62.8 | 62.8 | 64 | 62.1 | 15,651 |
| July 23, 2025 | 63.5 | 65 | 65 | 65 | 60 | 53,240 |
| July 22, 2025 | 68 | 63.6 | 63.6 | 68 | 63.6 | 18,106 |
| July 21, 2025 | 69.2 | 68.8 | 68.8 | 69.2 | 67.8 | 11,159 |
| July 18, 2025 | 69.5 | 69.2 | 69.2 | 71.2 | 68.5 | 28,512 |
| July 17, 2025 | 66 | 67.7 | 67.7 | 68.8 | 66 | 21,602 |
| July 16, 2025 | 67.5 | 66 | 66 | 67.5 | 65.2 | 20,235 |
| July 15, 2025 | 66.3 | 66 | 66 | 66.3 | 63.9 | 32,603 |
| July 14, 2025 | 66.6 | 63.8 | 63.8 | 67.5 | 63.1 | 53,779 |
| July 11, 2025 | 65.6 | 67.7 | 67.7 | 69 | 65.6 | 37,176 |
| July 10, 2025 | 68.5 | 65.6 | 65.6 | 71 | 65.5 | 77,707 |
| July 09, 2025 | 72 | 67 | 67 | 72 | 66 | 214,269 |
| July 08, 2025 | 77 | 72 | 72 | 77 | 70.2 | 127,633 |
| July 07, 2025 | 80.7 | 77 | 77 | 81.4 | 76.4 | 71,659 |
| July 04, 2025 | 86.2 | 80.7 | 80.7 | 86.2 | 80.6 | 59,887 |
| July 03, 2025 | 85.9 | 86 | 86 | 86 | 85 | 21,207 |
| July 02, 2025 | 86.7 | 85.9 | 85.9 | 88 | 85 | 62,602 |
| July 01, 2025 | 85 | 89.8 | 89.8 | 90.2 | 83 | 103,581 |
| June 30, 2025 | 85 | 83.9 | 83.9 | 88 | 82 | 100,433 |
| June 27, 2025 | 88.7 | 86 | 86 | 91.8 | 86 | 122,154 |
| June 26, 2025 | 86.6 | 88.7 | 88.7 | 90.6 | 86.6 | 141,579 |
| June 25, 2025 | 93.4 | 89 | 89 | 93.4 | 87 | 106,982 |
| June 24, 2025 | 99 | 94.5 | 94.5 | 99 | 93.5 | 187,552 |
| June 23, 2025 | 92 | 99.3 | 99.3 | 99.3 | 90.5 | 313,370 |
| June 20, 2025 | 88.9 | 90.3 | 90.3 | 94.9 | 88 | 70,747 |
| June 19, 2025 | 91.1 | 89.9 | 89.9 | 91.2 | 87 | 41,215 |
| June 18, 2025 | 89.1 | 91.3 | 91.3 | 96 | 89 | 116,840 |
| June 17, 2025 | 92.5 | 89.7 | 89.7 | 94.4 | 88.7 | 87,991 |
| June 16, 2025 | 82.6 | 90.8 | 90.8 | 90.8 | 82.6 | 83,566 |
| June 13, 2025 | 82 | 82.6 | 82.6 | 83.4 | 80 | 22,321 |
| June 12, 2025 | 86.8 | 83.4 | 83.4 | 86.8 | 83 | 19,423 |
| June 11, 2025 | 85.2 | 84.7 | 84.7 | 85.2 | 81.8 | 22,933 |
| June 10, 2025 | 82.5 | 85.1 | 85.1 | 88.4 | 81.5 | 42,521 |
| June 09, 2025 | 83.1 | 82.5 | 82.5 | 83.1 | 80 | 36,907 |
| June 06, 2025 | 82.8 | 82.8 | 82.8 | 84.2 | 79.9 | 60,601 |
| June 05, 2025 | 82.8 | 82.6 | 82.6 | 83.8 | 77 | 99,610 |
| June 04, 2025 | 79 | 82.8 | 82.8 | 86 | 79 | 67,139 |
| June 03, 2025 | 88.5 | 84.7 | 84.7 | 90.1 | 84.7 | 37,500 |
| June 02, 2025 | 92.7 | 88 | 88 | 94.5 | 84.2 | 109,033 |
| May 29, 2025 | 97.6 | 92.7 | 92.7 | 99.9 | 91 | 47,669 |
| May 28, 2025 | 92.2 | 96 | 96 | 99.9 | 92.1 | 89,385 |
| May 27, 2025 | 98.3 | 93 | 93 | 98.3 | 91 | 58,734 |