81.70
-0.5(-0.61%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 83 | 82.2 | 82.2 | 83 | 81.5 | 3.17M |
| August 15, 2025 | 84.2 | 83.2 | 83.2 | 84.2 | 82.8 | 2.96M |
| August 14, 2025 | 83.2 | 83.7 | 83.7 | 84.4 | 82.3 | 7.02M |
| August 13, 2025 | 79.9 | 82.7 | 82.7 | 84.5 | 79.9 | 9.07M |
| August 12, 2025 | 79 | 78.9 | 78.9 | 79.4 | 78.2 | 2.02M |
| August 11, 2025 | 79.8 | 78.9 | 78.9 | 79.8 | 78.6 | 1.48M |
| August 08, 2025 | 78.9 | 79.5 | 79.5 | 79.8 | 78.9 | 1.71M |
| August 07, 2025 | 79.6 | 79 | 79 | 79.8 | 78.6 | 1.11M |
| August 06, 2025 | 79.3 | 79 | 79 | 80 | 78.9 | 1.88M |
| August 05, 2025 | 78.8 | 79.1 | 79.1 | 79.9 | 78.8 | 2.61M |
| August 04, 2025 | 77.8 | 78.5 | 78.5 | 79.3 | 76.7 | 1.74M |
| August 01, 2025 | 76.2 | 77.7 | 77.7 | 78.3 | 74.5 | 1.73M |
| July 31, 2025 | 77.2 | 77 | 77 | 77.3 | 76.5 | 536,242 |
| July 30, 2025 | 77.2 | 77 | 77 | 77.6 | 76.4 | 601,311 |
| July 29, 2025 | 77.3 | 77.2 | 77.2 | 77.7 | 76.3 | 803,096 |
| July 28, 2025 | 76.3 | 76.9 | 76.9 | 77.1 | 75.9 | 583,511 |
| July 25, 2025 | 77 | 75.7 | 75.7 | 77 | 75.6 | 759,323 |
| July 24, 2025 | 77.1 | 76.8 | 76.8 | 77.7 | 76.4 | 578,577 |
| July 23, 2025 | 75.7 | 76.9 | 76.9 | 77.1 | 75.7 | 712,359 |
| July 22, 2025 | 77.3 | 75.2 | 75.2 | 77.6 | 75.1 | 1.13M |
| July 21, 2025 | 77.4 | 77.2 | 77.2 | 77.8 | 76.6 | 370,424 |
| July 18, 2025 | 77.9 | 77.2 | 77.2 | 78 | 76.8 | 713,081 |
| July 17, 2025 | 77.4 | 77 | 77 | 77.4 | 76.4 | 1.08M |
| July 16, 2025 | 75.7 | 76.8 | 76.8 | 78.7 | 75.7 | 3.24M |
| July 15, 2025 | 74.6 | 75.2 | 75.2 | 75.6 | 74.6 | 545,256 |
| July 14, 2025 | 75.2 | 74.3 | 74.3 | 75.2 | 74 | 436,979 |
| July 11, 2025 | 74.1 | 75.2 | 75.2 | 75.6 | 74.1 | 713,329 |
| July 10, 2025 | 74.8 | 74 | 74 | 74.8 | 73.6 | 478,231 |
| July 09, 2025 | 73 | 74.1 | 74.1 | 74.3 | 73 | 469,979 |
| July 08, 2025 | 73.4 | 73 | 73 | 73.8 | 72.5 | 508,444 |
| July 07, 2025 | 74.5 | 73.3 | 73.3 | 74.5 | 73.3 | 676,416 |
| July 04, 2025 | 77 | 74.8 | 74.8 | 77.2 | 74.5 | 954,719 |
| July 03, 2025 | 76.8 | 76.8 | 76.8 | 77.8 | 76.8 | 1.11M |
| July 02, 2025 | 75.9 | 76 | 76 | 76.5 | 75.6 | 455,989 |
| July 01, 2025 | 76.7 | 75.9 | 75.9 | 77.2 | 75.8 | 787,346 |
| June 30, 2025 | 77.1 | 76 | 76 | 77.5 | 76 | 971,957 |
| June 27, 2025 | 77.5 | 77.7 | 77.7 | 78.3 | 76.3 | 1.66M |
| June 26, 2025 | 76.5 | 76.7 | 76.7 | 77.6 | 76.5 | 1.8M |
| June 25, 2025 | 76.2 | 75.9 | 75.9 | 76.3 | 75.2 | 720,464 |
| June 24, 2025 | 73.9 | 75.5 | 75.5 | 76.1 | 73.9 | 1.15M |
| June 23, 2025 | 71.9 | 73 | 73 | 73.3 | 71.2 | 526,026 |
| June 20, 2025 | 74.4 | 72.8 | 72.8 | 74.5 | 72.2 | 798,350 |
| June 19, 2025 | 75.8 | 74 | 74 | 76 | 74 | 1.1M |
| June 18, 2025 | 75.9 | 75.8 | 75.8 | 76.4 | 75.8 | 393,761 |
| June 17, 2025 | 75.6 | 75.9 | 75.9 | 78.1 | 75.6 | 1.35M |
| June 16, 2025 | 75.4 | 75.3 | 75.3 | 75.7 | 74.1 | 974,245 |
| June 13, 2025 | 77.1 | 75.6 | 75.6 | 77.7 | 75.5 | 2.48M |
| June 12, 2025 | 76.4 | 76.8 | 76.8 | 77.3 | 75.7 | 825,784 |
| June 11, 2025 | 76 | 75.9 | 75.9 | 76.4 | 75.4 | 670,759 |
| June 10, 2025 | 75.5 | 75.8 | 75.8 | 76.1 | 75.1 | 512,220 |
| June 09, 2025 | 75.9 | 75.2 | 75.2 | 76 | 74.2 | 932,431 |
| June 06, 2025 | 76.6 | 75.8 | 75.8 | 76.7 | 75.6 | 478,165 |
| June 05, 2025 | 77.8 | 76.4 | 76.4 | 77.9 | 76.2 | 688,326 |
| June 04, 2025 | 75.9 | 77.4 | 77.4 | 77.8 | 75.9 | 823,901 |
| June 03, 2025 | 75.8 | 75.1 | 75.1 | 76 | 75.1 | 468,212 |
| June 02, 2025 | 76.6 | 74.9 | 74.9 | 76.9 | 74.8 | 1.29M |
| May 29, 2025 | 77.8 | 77.8 | 77.8 | 78.2 | 77 | 660,880 |
| May 28, 2025 | 78.6 | 76.8 | 76.8 | 79.2 | 76.5 | 958,803 |
| May 27, 2025 | 78.6 | 77.6 | 77.6 | 79.4 | 77.4 | 1.03M |
| May 26, 2025 | 77.6 | 77.9 | 77.9 | 78.5 | 77 | 678,085 |