90.60
-2.9(-3.10%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 89 | 93.5 | 93.5 | 97.5 | 87.5 | 12.48M |
| August 15, 2025 | 89.2 | 89 | 89 | 91.5 | 86.8 | 6.27M |
| August 14, 2025 | 87 | 87.4 | 87.4 | 90.8 | 86.6 | 8.11M |
| August 13, 2025 | 89 | 88.7 | 85.2 | 93.5 | 86.3 | 10.83M |
| August 12, 2025 | 83 | 88.6 | 85.11 | 89.4 | 82.5 | 8.11M |
| August 11, 2025 | 83.9 | 83.3 | 80.02 | 84.8 | 82.9 | 2.75M |
| August 08, 2025 | 82.8 | 84.1 | 80.78 | 84.2 | 82 | 3.87M |
| August 07, 2025 | 84.2 | 83.1 | 79.82 | 85 | 83 | 6.16M |
| August 06, 2025 | 81.7 | 83.6 | 80.3 | 84.2 | 81 | 8.67M |
| August 05, 2025 | 78.5 | 80.3 | 77.13 | 83 | 77.7 | 6.76M |
| August 04, 2025 | 79.3 | 79.3 | 76.17 | 80.7 | 78.4 | 1.4M |
| August 01, 2025 | 79 | 79.7 | 76.56 | 81.4 | 78.6 | 1.95M |
| July 31, 2025 | 80.4 | 80.4 | 77.23 | 81.9 | 80.1 | 2.58M |
| July 30, 2025 | 80.6 | 80 | 76.85 | 80.9 | 78.6 | 1.77M |
| July 29, 2025 | 81.8 | 80 | 76.85 | 82.5 | 79.1 | 4.72M |
| July 28, 2025 | 78.2 | 81.3 | 78.09 | 82.5 | 77 | 3.92M |
| July 25, 2025 | 78.8 | 77.7 | 77.7 | 78.9 | 77.5 | 761,272 |
| July 24, 2025 | 78.5 | 78.5 | 78.5 | 79.5 | 77.5 | 1.02M |
| July 23, 2025 | 77.8 | 78.2 | 78.2 | 79 | 77.4 | 1.41M |
| July 22, 2025 | 80 | 77 | 77 | 80 | 75.9 | 4.01M |
| July 21, 2025 | 78.3 | 80 | 80 | 81.8 | 77.9 | 5.28M |
| July 18, 2025 | 76.7 | 77.5 | 77.5 | 79.9 | 76.3 | 6.14M |
| July 17, 2025 | 71.8 | 75.7 | 75.7 | 76.3 | 71.8 | 3.3M |
| July 16, 2025 | 71.3 | 71.7 | 71.7 | 72.5 | 71.2 | 431,749 |
| July 15, 2025 | 70.7 | 71.5 | 71.5 | 71.9 | 70.7 | 353,951 |
| July 14, 2025 | 72.5 | 70.7 | 70.7 | 72.5 | 70.7 | 311,291 |
| July 11, 2025 | 70.6 | 72 | 72 | 72.2 | 70.6 | 710,229 |
| July 10, 2025 | 70 | 70.5 | 70.5 | 70.6 | 69.7 | 356,594 |
| July 09, 2025 | 69.8 | 70 | 70 | 70.4 | 69.5 | 433,727 |
| July 08, 2025 | 69.9 | 69.5 | 69.5 | 70.2 | 69.1 | 624,945 |
| July 07, 2025 | 70.6 | 69.9 | 69.9 | 71 | 69.4 | 711,128 |
| July 04, 2025 | 72.7 | 70.6 | 70.6 | 73 | 70.5 | 1.01M |
| July 03, 2025 | 72.1 | 72.4 | 72.4 | 72.7 | 72 | 649,175 |
| July 02, 2025 | 71.5 | 72 | 72 | 72.8 | 71.3 | 355,897 |
| July 01, 2025 | 71.2 | 71.5 | 71.5 | 72.5 | 71.2 | 534,891 |
| June 30, 2025 | 72.8 | 71.1 | 71.1 | 72.9 | 71.1 | 731,991 |
| June 27, 2025 | 73.5 | 72.6 | 72.6 | 73.5 | 72.5 | 462,296 |
| June 26, 2025 | 73.5 | 72.9 | 72.9 | 74.3 | 72.9 | 648,232 |
| June 25, 2025 | 73.4 | 72.9 | 72.9 | 74.1 | 72.7 | 599,306 |
| June 24, 2025 | 72 | 73.1 | 73.1 | 73.5 | 72 | 850,480 |
| June 23, 2025 | 69.9 | 71.1 | 71.1 | 71.8 | 69.1 | 721,136 |
| June 20, 2025 | 71.5 | 70.7 | 70.7 | 72 | 70.3 | 1.2M |
| June 19, 2025 | 74 | 71.7 | 71.7 | 74 | 71.5 | 1.37M |
| June 18, 2025 | 74.2 | 73.8 | 73.8 | 74.8 | 73.6 | 484,603 |
| June 17, 2025 | 74.1 | 73.4 | 73.4 | 74.6 | 73.2 | 706,933 |
| June 16, 2025 | 74.8 | 74 | 74 | 74.8 | 72.6 | 1.21M |
| June 13, 2025 | 76.2 | 74.7 | 74.7 | 76.2 | 74.7 | 1.31M |
| June 12, 2025 | 74 | 76.9 | 76.9 | 77.8 | 73.5 | 2.66M |
| June 11, 2025 | 73.3 | 74 | 74 | 74.6 | 72.8 | 956,376 |
| June 10, 2025 | 72.5 | 72.8 | 72.8 | 73.3 | 72.3 | 882,714 |
| June 09, 2025 | 74 | 72.5 | 72.5 | 74 | 70.3 | 3.44M |
| June 06, 2025 | 74.9 | 75.7 | 75.7 | 76.5 | 74.8 | 963,221 |
| June 05, 2025 | 76.5 | 75.1 | 75.1 | 76.5 | 75 | 762,476 |
| June 04, 2025 | 76.3 | 75.6 | 75.6 | 76.9 | 75.5 | 1.24M |
| June 03, 2025 | 73.1 | 75.5 | 75.5 | 76.9 | 73.1 | 1.98M |
| June 02, 2025 | 73.7 | 72.9 | 72.9 | 74.7 | 72.3 | 793,113 |
| May 29, 2025 | 73.4 | 74.1 | 74.1 | 74.7 | 72.9 | 888,393 |
| May 28, 2025 | 73 | 72.3 | 72.3 | 73.8 | 71.8 | 659,613 |
| May 27, 2025 | 74 | 72.6 | 72.6 | 74.4 | 72.6 | 690,058 |
| May 26, 2025 | 73.8 | 74 | 74 | 74.5 | 73 | 454,321 |