83.20
+0.2(+0.24%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 81.2 | 83 | 83 | 85.6 | 80 | 25M |
| September 04, 2025 | 76.5 | 78.2 | 78.2 | 82.3 | 75.6 | 9.46M |
| September 03, 2025 | 75 | 75.5 | 75.5 | 76 | 74.5 | 1.22M |
| September 02, 2025 | 75.1 | 74.8 | 74.8 | 77.2 | 73.2 | 3.01M |
| September 01, 2025 | 78.8 | 74.7 | 74.7 | 79 | 74.7 | 4.01M |
| August 29, 2025 | 81.2 | 78.8 | 78.8 | 81.3 | 78.8 | 2.63M |
| August 28, 2025 | 81.5 | 80.2 | 80.2 | 82.1 | 79.8 | 3.97M |
| August 27, 2025 | 81 | 80.7 | 80.7 | 81.2 | 80.2 | 1.98M |
| August 26, 2025 | 79.8 | 80.4 | 80.4 | 81.3 | 78.3 | 2.66M |
| August 25, 2025 | 78.5 | 79 | 79 | 81.5 | 78.5 | 3.85M |
| August 22, 2025 | 77.9 | 77.4 | 77.4 | 79.3 | 77.2 | 1.75M |
| August 21, 2025 | 78.2 | 78.1 | 78.1 | 79.9 | 77.6 | 1.86M |
| August 20, 2025 | 80.6 | 78 | 78 | 80.6 | 77 | 3.11M |
| August 19, 2025 | 80.9 | 80.6 | 80.6 | 82.7 | 80.5 | 5.54M |
| August 18, 2025 | 77.6 | 80.4 | 80.4 | 81.8 | 76.9 | 4.84M |
| August 15, 2025 | 79.3 | 77.5 | 77.5 | 79.5 | 77.4 | 2.41M |
| August 14, 2025 | 80.5 | 79.3 | 79.3 | 80.5 | 79.1 | 1.67M |
| August 13, 2025 | 81.2 | 79.9 | 79.9 | 81.9 | 78.6 | 4.29M |
| August 12, 2025 | 79.4 | 80.5 | 80.5 | 80.6 | 79.2 | 3.87M |
| August 11, 2025 | 79.3 | 79.3 | 79.3 | 80.1 | 78.5 | 3.79M |
| August 08, 2025 | 78.3 | 78.8 | 78.8 | 79.4 | 77.8 | 2.84M |
| August 07, 2025 | 79.2 | 78.2 | 78.2 | 81.5 | 78.2 | 10.65M |
| August 06, 2025 | 73.1 | 78 | 78 | 79.9 | 72.9 | 12.72M |
| August 05, 2025 | 73.9 | 73.6 | 73.6 | 74.5 | 73.4 | 1.36M |
| August 04, 2025 | 72.1 | 73.4 | 73.4 | 73.4 | 70.7 | 1.86M |
| August 01, 2025 | 69.2 | 72.1 | 72.1 | 72.4 | 68.1 | 2.2M |
| July 31, 2025 | 72 | 70.5 | 70.5 | 72.3 | 70.1 | 2.57M |
| July 30, 2025 | 71.5 | 72 | 72 | 72.4 | 71.4 | 1.32M |
| July 29, 2025 | 73 | 72 | 72 | 73.4 | 71.2 | 2.02M |
| July 28, 2025 | 74.2 | 73.2 | 73.2 | 74.2 | 72.6 | 1.02M |
| July 25, 2025 | 74.7 | 73.4 | 73.4 | 74.7 | 73.1 | 1.02M |
| July 24, 2025 | 73.1 | 74.3 | 74.3 | 74.7 | 72.5 | 1.7M |
| July 23, 2025 | 72.7 | 73.3 | 73.3 | 73.5 | 72.1 | 1.45M |
| July 22, 2025 | 75 | 71.7 | 71.7 | 75.2 | 71.6 | 3.97M |
| July 21, 2025 | 75.8 | 74.8 | 74.8 | 76.8 | 74.8 | 1.74M |
| July 18, 2025 | 78 | 76.2 | 76.2 | 79 | 75.8 | 2.86M |
| July 17, 2025 | 77 | 77.3 | 77.3 | 78.3 | 77 | 2.71M |
| July 16, 2025 | 76.8 | 76.3 | 76.3 | 77.7 | 76 | 1.61M |
| July 15, 2025 | 75.4 | 76.5 | 76.5 | 76.6 | 75 | 1.68M |
| July 14, 2025 | 77.8 | 75.4 | 75.4 | 77.8 | 75.2 | 2.41M |
| July 11, 2025 | 73.7 | 78.1 | 78.1 | 78.2 | 73.7 | 4.43M |
| July 10, 2025 | 74.5 | 73.5 | 73.5 | 75.1 | 73.2 | 1.69M |
| July 09, 2025 | 73.8 | 74.2 | 74.2 | 74.7 | 73.3 | 1.35M |
| July 08, 2025 | 74.7 | 73.6 | 73.6 | 74.7 | 73.3 | 1.78M |
| July 07, 2025 | 75.5 | 75.1 | 75.1 | 76.2 | 73 | 2.77M |
| July 04, 2025 | 79 | 75.8 | 75.8 | 79.2 | 75.8 | 3.39M |
| July 03, 2025 | 77.1 | 78.8 | 78.8 | 79.2 | 76.8 | 2.53M |
| July 02, 2025 | 76.5 | 76.5 | 76.5 | 76.9 | 75.8 | 1.64M |
| July 01, 2025 | 76.5 | 76.5 | 76.5 | 77.7 | 75.6 | 2.06M |
| June 30, 2025 | 78 | 76.5 | 76.5 | 78.6 | 76 | 2.59M |
| June 27, 2025 | 80 | 77.5 | 77.5 | 80.4 | 77.5 | 4.02M |
| June 26, 2025 | 81.6 | 79.7 | 79.7 | 82.9 | 79.7 | 7.51M |
| June 25, 2025 | 81.4 | 80.3 | 80.3 | 85.8 | 80.2 | 9.74M |
| June 24, 2025 | 78 | 79.6 | 79.6 | 80.8 | 77.7 | 2.8M |
| June 23, 2025 | 73.5 | 77 | 77 | 77.1 | 72.4 | 2.51M |
| June 20, 2025 | 77.7 | 76 | 76 | 78.2 | 75.9 | 1.9M |
| June 19, 2025 | 79.1 | 77.6 | 77.6 | 79.3 | 77.5 | 2.59M |
| June 18, 2025 | 80.5 | 79.1 | 79.1 | 81.2 | 79 | 2.95M |
| June 17, 2025 | 80.9 | 79.7 | 79.7 | 82.2 | 79.7 | 2.9M |
| June 16, 2025 | 79.3 | 79.6 | 79.6 | 80.3 | 78.5 | 1.77M |