75.40
+0.8(+1.07%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 09, 2025 | 74.5 | 75.4 | 75.4 | 76.4 | 73.5 | 784,318 |
| September 08, 2025 | 75 | 74.6 | 74.6 | 77 | 72 | 1.96M |
| September 05, 2025 | 71.5 | 75 | 75 | 75.5 | 70.8 | 1.24M |
| September 04, 2025 | 69.9 | 71.1 | 71.1 | 71.6 | 69.9 | 1.71M |
| September 03, 2025 | 70 | 69.9 | 69.9 | 70.5 | 68.9 | 104,749 |
| September 02, 2025 | 70.3 | 69.9 | 69.9 | 71.8 | 69.3 | 186,966 |
| September 01, 2025 | 72 | 70.3 | 70.3 | 72 | 70.2 | 142,820 |
| August 29, 2025 | 71.1 | 71.5 | 71.5 | 72 | 70.4 | 265,073 |
| August 28, 2025 | 72 | 71.2 | 71.2 | 72 | 70.7 | 164,356 |
| August 27, 2025 | 73.5 | 72.2 | 72.2 | 73.5 | 71.6 | 257,792 |
| August 26, 2025 | 66 | 71.8 | 71.8 | 72 | 66 | 395,080 |
| August 25, 2025 | 68 | 68.1 | 68.1 | 69 | 68 | 175,380 |
| August 22, 2025 | 68.6 | 68 | 68 | 70.1 | 66.6 | 396,118 |
| August 21, 2025 | 70.8 | 68.7 | 68.7 | 71.4 | 66.9 | 1.03M |
| August 20, 2025 | 70.7 | 70 | 70 | 71.6 | 70 | 460,050 |
| August 19, 2025 | 70.1 | 70.2 | 70.2 | 72 | 69 | 344,659 |
| August 18, 2025 | 72.5 | 70.1 | 70.1 | 74.4 | 70.1 | 539,843 |
| August 15, 2025 | 70.6 | 71.9 | 71.9 | 73.1 | 70.1 | 852,865 |
| August 14, 2025 | 67.5 | 70 | 70 | 70.5 | 67.3 | 794,696 |
| August 13, 2025 | 71.8 | 66.6 | 66.6 | 71.9 | 65.9 | 1.05M |
| August 12, 2025 | 71.9 | 70.1 | 70.1 | 73.7 | 70 | 909,273 |
| August 11, 2025 | 78 | 71.3 | 71.3 | 78.5 | 71.1 | 3.15M |
| August 08, 2025 | 80.6 | 79 | 79 | 81.5 | 78.9 | 769,671 |
| August 07, 2025 | 85.7 | 80.6 | 80.6 | 85.7 | 80.5 | 890,968 |
| August 06, 2025 | 87.9 | 83.8 | 83.8 | 87.9 | 83.7 | 838,910 |
| August 05, 2025 | 88.1 | 87.5 | 87.5 | 88.9 | 87.4 | 276,605 |
| August 04, 2025 | 87.4 | 87.2 | 87.2 | 88.1 | 84.6 | 569,474 |
| August 01, 2025 | 89.9 | 87.8 | 87.8 | 91.8 | 86.2 | 3.01M |
| July 31, 2025 | 84.4 | 88.6 | 88.6 | 89.8 | 84.2 | 2.54M |
| July 30, 2025 | 79 | 83.5 | 83.5 | 84.7 | 77.8 | 1.14M |
| July 29, 2025 | 80.5 | 78.7 | 78.7 | 80.5 | 78.5 | 208,420 |
| July 28, 2025 | 81.1 | 80 | 80 | 82.1 | 80 | 295,260 |
| July 25, 2025 | 80 | 79.9 | 79.9 | 80.1 | 78.8 | 223,901 |
| July 24, 2025 | 80.6 | 79.1 | 79.1 | 82.2 | 79 | 550,595 |
| July 23, 2025 | 79 | 80.6 | 80.6 | 81 | 78.8 | 364,038 |
| July 22, 2025 | 79.6 | 78.6 | 78.6 | 80.5 | 78.1 | 823,776 |
| July 21, 2025 | 83 | 79.8 | 79.8 | 83 | 78.7 | 1.03M |
| July 18, 2025 | 84.5 | 82.6 | 82.6 | 85.1 | 82.5 | 1.39M |
| July 17, 2025 | 90.9 | 83.8 | 83.8 | 90.9 | 83 | 1.71M |
| July 16, 2025 | 91.6 | 90 | 90 | 91.6 | 89.5 | 906,043 |
| July 15, 2025 | 90.5 | 90.7 | 90.7 | 92 | 88.4 | 1.29M |
| July 14, 2025 | 87.7 | 90.5 | 90.5 | 92 | 87.7 | 1.77M |
| July 11, 2025 | 91 | 87.1 | 87.1 | 91.5 | 87 | 1.14M |
| July 10, 2025 | 89.6 | 91.3 | 91.3 | 91.5 | 88.5 | 993,654 |
| July 09, 2025 | 89.2 | 89.4 | 89.4 | 89.4 | 86.5 | 952,314 |
| July 08, 2025 | 88.8 | 87.5 | 87.5 | 89 | 86.6 | 772,092 |
| July 07, 2025 | 84 | 88.8 | 88.8 | 89.9 | 83.8 | 1.57M |
| July 04, 2025 | 90.5 | 83.5 | 83.5 | 90.7 | 83.1 | 2.81M |
| July 03, 2025 | 87.7 | 90.5 | 90.5 | 91.5 | 87.3 | 1.83M |
| July 02, 2025 | 86.1 | 87.1 | 87.1 | 87.8 | 85.6 | 573,491 |
| July 01, 2025 | 87.3 | 85.6 | 85.6 | 89.3 | 85.4 | 691,909 |
| June 30, 2025 | 88 | 86.9 | 86.9 | 88 | 86.4 | 284,624 |
| June 27, 2025 | 88 | 87.1 | 87.1 | 89.4 | 87.1 | 691,771 |
| June 26, 2025 | 86.6 | 87.9 | 87.9 | 89.3 | 86.6 | 583,506 |
| June 25, 2025 | 87.5 | 86 | 86 | 88.9 | 85.8 | 658,181 |
| June 24, 2025 | 86.8 | 85.8 | 85.8 | 88.8 | 85.6 | 554,519 |
| June 23, 2025 | 85.8 | 85.1 | 85.1 | 87.3 | 85 | 357,648 |
| June 20, 2025 | 88.4 | 86.8 | 86.8 | 89.6 | 86.3 | 1.95M |
| June 19, 2025 | 83.5 | 87.9 | 87.9 | 90 | 83.5 | 2.06M |
| June 18, 2025 | 83 | 83.5 | 83.5 | 84.3 | 82 | 231,720 |