81.30
+0.8(+0.99%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 80.7 | 80.5 | 80.5 | 80.7 | 79.4 | 668,754 |
| September 04, 2025 | 79.5 | 79.7 | 79.7 | 80.5 | 79.2 | 922,330 |
| September 03, 2025 | 79.5 | 79 | 79 | 80 | 79 | 1.02M |
| September 02, 2025 | 81.4 | 79.5 | 79.5 | 81.5 | 79.2 | 745,605 |
| September 01, 2025 | 82.4 | 80.1 | 80.1 | 82.5 | 79.6 | 1.58M |
| August 29, 2025 | 82.8 | 82.4 | 82.4 | 82.9 | 81.7 | 658,647 |
| August 28, 2025 | 82.1 | 81.8 | 81.8 | 82.7 | 81.5 | 1.01M |
| August 27, 2025 | 81.1 | 81.6 | 81.6 | 82 | 81.1 | 767,654 |
| August 26, 2025 | 81.6 | 81.1 | 81.1 | 81.9 | 81.1 | 702,593 |
| August 25, 2025 | 81.9 | 81.9 | 81.9 | 83.3 | 81.7 | 1.16M |
| August 22, 2025 | 81.5 | 81.8 | 81.8 | 81.8 | 80.5 | 771,866 |
| August 21, 2025 | 80.1 | 81.2 | 81.2 | 81.9 | 80 | 981,895 |
| August 20, 2025 | 80.8 | 79.3 | 79.3 | 81.2 | 79 | 1.31M |
| August 19, 2025 | 81.4 | 80.9 | 80.9 | 82 | 80.9 | 637,474 |
| August 18, 2025 | 80.6 | 81.6 | 81.6 | 82.5 | 80.2 | 1.19M |
| August 15, 2025 | 80.8 | 80.8 | 80.8 | 81.1 | 79.9 | 1.04M |
| August 14, 2025 | 81.1 | 80.8 | 80.8 | 81.7 | 80.8 | 766,331 |
| August 13, 2025 | 80.9 | 81 | 81 | 82.1 | 80.4 | 1.13M |
| August 12, 2025 | 80.5 | 80.3 | 80.3 | 81.1 | 80.2 | 762,797 |
| August 11, 2025 | 81 | 80.5 | 80.5 | 81.4 | 79.9 | 896,907 |
| August 08, 2025 | 83.6 | 81.2 | 81.2 | 83.6 | 81.1 | 3.61M |
| August 07, 2025 | 86.9 | 85 | 85 | 86.9 | 85 | 900,877 |
| August 06, 2025 | 87 | 85.8 | 85.8 | 87.2 | 85.8 | 870,676 |
| August 05, 2025 | 85.7 | 86.7 | 86.7 | 88.2 | 85.7 | 1.82M |
| August 04, 2025 | 84.4 | 85 | 85 | 85.6 | 83.5 | 687,351 |
| August 01, 2025 | 83.5 | 85.4 | 85.4 | 87.2 | 82.3 | 1.44M |
| July 31, 2025 | 86 | 84.9 | 84.9 | 86.7 | 84.6 | 912,360 |
| July 30, 2025 | 86.4 | 86.3 | 86.3 | 86.6 | 85.1 | 736,318 |
| July 29, 2025 | 85.8 | 85.5 | 85.5 | 87.7 | 85.5 | 1.16M |
| July 28, 2025 | 86 | 86 | 86 | 86.7 | 84.7 | 900,147 |
| July 25, 2025 | 85.8 | 85.1 | 85.1 | 86.3 | 85 | 733,951 |
| July 24, 2025 | 86.8 | 86.1 | 86.1 | 87.1 | 85.2 | 798,561 |
| July 23, 2025 | 84.6 | 86.8 | 86.8 | 87.5 | 84.5 | 1.65M |
| July 22, 2025 | 86.8 | 84.2 | 84.2 | 89.2 | 83.5 | 3.94M |
| July 21, 2025 | 83.9 | 86.6 | 86.6 | 87.3 | 83.9 | 1.95M |
| July 18, 2025 | 84.4 | 83.9 | 83.9 | 84.7 | 83.5 | 829,269 |
| July 17, 2025 | 82.5 | 84 | 84 | 84 | 82.2 | 1.18M |
| July 16, 2025 | 81.1 | 82.5 | 82.5 | 83.8 | 80.8 | 2.38M |
| July 15, 2025 | 78.6 | 80.4 | 80.4 | 80.7 | 78.4 | 751,348 |
| July 14, 2025 | 79.8 | 79.2 | 79.2 | 79.9 | 78.5 | 497,209 |
| July 11, 2025 | 79.5 | 79.6 | 79.6 | 79.9 | 78.7 | 505,226 |
| July 10, 2025 | 79.5 | 79.2 | 79.2 | 79.5 | 78.2 | 611,036 |
| July 09, 2025 | 78 | 78.7 | 78.7 | 79 | 77.9 | 654,186 |
| July 08, 2025 | 81.5 | 80.3 | 77.9 | 81.5 | 79.9 | 1.12M |
| July 07, 2025 | 82 | 81.1 | 81.1 | 82.2 | 80.3 | 520,853 |
| July 04, 2025 | 84.6 | 81.6 | 81.6 | 84.6 | 81.6 | 706,742 |
| July 03, 2025 | 82.8 | 83.5 | 83.5 | 84 | 82.5 | 953,529 |
| July 02, 2025 | 82.2 | 81.9 | 81.9 | 82.5 | 81.5 | 436,759 |
| July 01, 2025 | 81.6 | 81.7 | 81.7 | 82.9 | 81.6 | 736,706 |
| June 30, 2025 | 82.3 | 81.3 | 81.3 | 82.3 | 80.7 | 608,152 |
| June 27, 2025 | 81.8 | 82.3 | 82.3 | 84 | 81.6 | 1.3M |
| June 26, 2025 | 80.6 | 81.2 | 81.2 | 82.3 | 80.6 | 728,011 |
| June 25, 2025 | 81 | 80.6 | 80.6 | 81 | 79.9 | 516,567 |
| June 24, 2025 | 78.1 | 79.9 | 79.9 | 80.5 | 78.1 | 928,250 |
| June 23, 2025 | 77.1 | 77.8 | 77.8 | 78.5 | 76.3 | 817,971 |
| June 20, 2025 | 81 | 78.6 | 78.6 | 81 | 78.6 | 2.46M |
| June 19, 2025 | 83 | 81 | 81 | 83.1 | 81 | 1.2M |
| June 18, 2025 | 83.8 | 83.4 | 83.4 | 84.7 | 82 | 2.21M |
| June 17, 2025 | 82.6 | 85.5 | 85.5 | 85.7 | 82.5 | 2.54M |
| June 16, 2025 | 80 | 81.5 | 81.5 | 81.6 | 79.6 | 495,219 |