87.60
+0.7(+0.81%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 85.6 | 86.9 | 86.9 | 87.4 | 84.9 | 2.37M |
| September 04, 2025 | 86.9 | 84.7 | 84.7 | 87 | 84.7 | 1.5M |
| September 03, 2025 | 84.4 | 86.1 | 86.1 | 86.4 | 84.3 | 1.46M |
| September 02, 2025 | 85.3 | 84.5 | 84.5 | 86 | 83.2 | 1.98M |
| September 01, 2025 | 88.4 | 85.1 | 85.1 | 88.4 | 84.6 | 3.21M |
| August 29, 2025 | 87 | 88.3 | 88.3 | 89.2 | 86.7 | 5.05M |
| August 28, 2025 | 86.2 | 86.6 | 86.6 | 87.5 | 85.7 | 2.17M |
| August 27, 2025 | 85.7 | 86.1 | 86.1 | 86.5 | 85.1 | 2.07M |
| August 26, 2025 | 86.6 | 85.2 | 85.2 | 86.6 | 84.5 | 2.77M |
| August 25, 2025 | 87.3 | 86.3 | 86.3 | 88.5 | 85.8 | 5.91M |
| August 22, 2025 | 81.6 | 85 | 85 | 87.7 | 81.6 | 8.68M |
| August 21, 2025 | 78.8 | 81 | 81 | 81.4 | 78.8 | 3.74M |
| August 20, 2025 | 82 | 81.3 | 78.2 | 82.1 | 80 | 7.12M |
| August 19, 2025 | 82.8 | 81.5 | 78.39 | 83 | 81.3 | 3.35M |
| 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 |