81.70
+0.4(+0.49%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 13, 2025 | 81.5 | 80.7 | 80.7 | 81.9 | 80.1 | 629,235 |
| June 12, 2025 | 82.9 | 82.2 | 82.2 | 82.9 | 82.1 | 346,079 |
| June 11, 2025 | 82.6 | 82.9 | 82.9 | 83 | 82 | 619,260 |
| June 10, 2025 | 82.2 | 82.5 | 82.5 | 83 | 81.9 | 799,024 |
| June 09, 2025 | 82.2 | 81.2 | 81.2 | 82.4 | 80.5 | 632,868 |
| June 06, 2025 | 80.3 | 81.2 | 81.2 | 81.3 | 80.2 | 557,086 |
| June 05, 2025 | 80.3 | 80.1 | 80.1 | 81.3 | 79.8 | 515,067 |
| June 04, 2025 | 78.5 | 80.7 | 80.7 | 81.3 | 78.5 | 917,872 |
| June 03, 2025 | 79.6 | 78.3 | 78.3 | 79.6 | 78.1 | 434,968 |
| June 02, 2025 | 80.7 | 78.5 | 78.5 | 80.7 | 78.1 | 986,021 |
| May 29, 2025 | 82.3 | 81.8 | 81.8 | 83.3 | 81.4 | 573,414 |
| May 28, 2025 | 82.3 | 81.5 | 81.5 | 82.9 | 80.7 | 542,540 |
| May 27, 2025 | 81.8 | 81.3 | 81.3 | 82.6 | 81.2 | 618,992 |
| May 26, 2025 | 81.3 | 81.8 | 81.8 | 82.3 | 81.3 | 529,280 |
| May 23, 2025 | 82.6 | 81.9 | 81.9 | 82.6 | 81.8 | 387,352 |
| May 22, 2025 | 82.5 | 82.3 | 82.3 | 82.6 | 81.6 | 403,808 |
| May 21, 2025 | 82.6 | 83.2 | 83.2 | 83.2 | 82 | 768,800 |
| May 20, 2025 | 82.3 | 81.8 | 81.8 | 82.9 | 81.6 | 555,952 |
| May 19, 2025 | 83.5 | 82.1 | 82.1 | 83.8 | 82 | 756,149 |
| May 16, 2025 | 84.1 | 84.3 | 84.3 | 84.7 | 83.7 | 488,007 |
| May 15, 2025 | 85 | 84 | 84 | 85 | 83.7 | 555,423 |
| May 14, 2025 | 84.1 | 84.5 | 84.5 | 84.5 | 83.5 | 876,881 |
| May 13, 2025 | 84.8 | 83.5 | 83.5 | 84.8 | 83.1 | 956,868 |
| May 12, 2025 | 82.3 | 83.1 | 83.1 | 83.7 | 82.3 | 755,409 |
| May 09, 2025 | 82.5 | 82.3 | 82.3 | 83.2 | 81.8 | 896,508 |
| May 08, 2025 | 83.5 | 82.8 | 82.8 | 85.4 | 82.3 | 3.29M |
| May 07, 2025 | 79.7 | 82.2 | 82.2 | 83.5 | 79 | 3.23M |
| May 06, 2025 | 76.8 | 79 | 79 | 80.2 | 76.6 | 1.27M |
| May 05, 2025 | 79.3 | 76.8 | 76.8 | 80 | 75.2 | 1.15M |
| May 02, 2025 | 79.3 | 79.3 | 79.3 | 79.7 | 78.7 | 544,408 |
| May 01, 2025 | 79.2 | 78.1 | 78.1 | 80.1 | 78 | 884,834 |
| April 30, 2025 | 79.2 | 78.1 | 78.1 | 80.1 | 78 | 894,293 |
| April 29, 2025 | 78.1 | 79.1 | 79.1 | 79.4 | 77.8 | 741,282 |
| April 28, 2025 | 78 | 78 | 78 | 78.5 | 77.6 | 666,847 |
| April 25, 2025 | 78.4 | 77.5 | 77.5 | 78.8 | 77.2 | 590,787 |
| April 24, 2025 | 77.2 | 76.2 | 76.2 | 77.2 | 76 | 448,285 |
| April 23, 2025 | 76.1 | 76.5 | 76.5 | 77.1 | 75.9 | 712,398 |
| April 22, 2025 | 74.3 | 74 | 74 | 75.6 | 73.6 | 806,728 |
| April 21, 2025 | 77.5 | 75.2 | 75.2 | 77.6 | 75.2 | 620,685 |
| April 18, 2025 | 80 | 76.9 | 76.9 | 80.3 | 76.8 | 1.19M |
| April 17, 2025 | 76.1 | 77 | 77 | 77.6 | 75.7 | 615,325 |
| April 16, 2025 | 79.2 | 77.2 | 77.2 | 79.2 | 77.2 | 1.03M |
| April 15, 2025 | 77.4 | 79.9 | 79.9 | 79.9 | 77 | 1.36M |
| April 14, 2025 | 75.8 | 76 | 76 | 78.3 | 75.2 | 1.59M |
| April 11, 2025 | 70.2 | 74 | 74 | 74 | 67.3 | 1.72M |
| April 10, 2025 | 73.1 | 73.1 | 73.1 | 73.1 | 72.2 | 950,595 |
| April 09, 2025 | 70.3 | 66.5 | 66.5 | 71.2 | 66.5 | 3.18M |
| April 08, 2025 | 74 | 73.8 | 73.8 | 76.4 | 73.8 | 2.84M |