77.70
+1.4(+1.83%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 75.6 | 76.3 | 76.3 | 77.8 | 75.6 | 529,576 |
| August 15, 2025 | 75.1 | 75.6 | 75.6 | 75.9 | 74.7 | 359,252 |
| August 14, 2025 | 75.4 | 75.1 | 75.1 | 75.5 | 74.5 | 569,958 |
| August 13, 2025 | 75.6 | 75.2 | 75.2 | 77.1 | 75.1 | 552,696 |
| August 12, 2025 | 76.5 | 75 | 75 | 76.8 | 74.7 | 1.25M |
| August 11, 2025 | 76.7 | 76.6 | 76.6 | 77.1 | 76 | 737,387 |
| August 08, 2025 | 77.9 | 77.2 | 77.2 | 78.1 | 76.9 | 1.22M |
| August 07, 2025 | 80 | 78.1 | 78.1 | 80.3 | 78 | 817,321 |
| August 06, 2025 | 79 | 80 | 80 | 80.6 | 77.6 | 1.14M |
| August 05, 2025 | 80.1 | 79.5 | 79.5 | 80.7 | 79.5 | 479,515 |
| August 04, 2025 | 77.7 | 80.4 | 80.4 | 80.7 | 77.6 | 1.07M |
| August 01, 2025 | 77.8 | 78.8 | 78.8 | 79.2 | 77.5 | 286,419 |
| July 31, 2025 | 79.5 | 78.5 | 78.5 | 79.5 | 76.4 | 967,755 |
| July 30, 2025 | 80 | 79.4 | 79.4 | 80 | 79 | 215,432 |
| July 29, 2025 | 79.3 | 79.3 | 79.3 | 80.2 | 78.8 | 331,838 |
| July 28, 2025 | 79.6 | 79.4 | 79.4 | 80 | 78.7 | 240,031 |
| July 25, 2025 | 78.5 | 79.6 | 79.6 | 79.9 | 78.5 | 514,803 |
| July 24, 2025 | 78.5 | 78.5 | 78.5 | 78.9 | 77.8 | 202,585 |
| July 23, 2025 | 78 | 78.7 | 78.7 | 79.8 | 78 | 472,574 |
| July 22, 2025 | 79.3 | 77.5 | 77.5 | 79.7 | 77 | 767,558 |
| July 21, 2025 | 77.7 | 79.8 | 79.8 | 80.6 | 77.5 | 1.05M |
| July 18, 2025 | 77.8 | 77.6 | 77.6 | 78.6 | 76.8 | 383,704 |
| July 17, 2025 | 76.9 | 77 | 77 | 77.5 | 76.8 | 202,888 |
| July 16, 2025 | 77.4 | 76.8 | 76.8 | 78 | 76.8 | 566,336 |
| July 15, 2025 | 78.1 | 77.7 | 77.7 | 78.3 | 77.3 | 259,612 |
| July 14, 2025 | 79.2 | 78.3 | 78.3 | 79.2 | 77.6 | 314,831 |
| July 11, 2025 | 77.4 | 78.7 | 78.7 | 80.5 | 77.4 | 682,345 |
| July 10, 2025 | 77.9 | 77.3 | 77.3 | 78.1 | 76.7 | 378,327 |
| July 09, 2025 | 78.4 | 78.1 | 78.1 | 78.4 | 77.4 | 169,760 |
| July 08, 2025 | 78.9 | 77.7 | 77.7 | 78.9 | 77.5 | 310,015 |
| July 07, 2025 | 78.7 | 79.3 | 79.3 | 79.5 | 77.9 | 319,002 |
| July 04, 2025 | 79 | 78.2 | 78.2 | 79.3 | 77.4 | 429,873 |
| July 03, 2025 | 79.7 | 79.4 | 79.4 | 80.7 | 79.3 | 493,762 |
| July 02, 2025 | 79.6 | 79.7 | 79.7 | 80.2 | 79.4 | 251,979 |
| July 01, 2025 | 80 | 79.5 | 79.5 | 80.6 | 79.2 | 563,722 |
| June 30, 2025 | 80.6 | 78.7 | 78.7 | 80.6 | 78.6 | 432,370 |
| June 27, 2025 | 80.7 | 80.6 | 80.6 | 81.9 | 79.8 | 876,924 |
| June 26, 2025 | 77.9 | 80.2 | 80.2 | 80.5 | 77.4 | 1.3M |
| June 25, 2025 | 76.4 | 77.5 | 77.5 | 78.2 | 76.4 | 619,469 |
| June 24, 2025 | 73.9 | 75.8 | 75.8 | 76.2 | 73.9 | 552,422 |
| June 23, 2025 | 75 | 73.6 | 73.6 | 75 | 71.8 | 916,482 |
| June 20, 2025 | 76.6 | 74.4 | 74.4 | 77.1 | 74.4 | 1.45M |
| June 19, 2025 | 76.7 | 76.6 | 76.6 | 77 | 76 | 495,560 |
| June 18, 2025 | 76.1 | 77.3 | 77.3 | 78 | 76.1 | 547,485 |
| June 17, 2025 | 76.3 | 76.4 | 76.4 | 76.6 | 75.7 | 398,421 |
| June 16, 2025 | 76.3 | 76.4 | 76.4 | 76.7 | 75.5 | 247,973 |
| June 13, 2025 | 77 | 76.5 | 76.5 | 77.4 | 75.5 | 728,890 |
| June 12, 2025 | 79 | 77.7 | 77.7 | 79.1 | 77.2 | 653,243 |
| June 11, 2025 | 77.7 | 79.6 | 79.6 | 79.9 | 77.1 | 1.02M |
| June 10, 2025 | 74.7 | 77.6 | 77.6 | 78.5 | 74.7 | 1.14M |
| June 09, 2025 | 76 | 74.3 | 74.3 | 76.4 | 73.8 | 752,934 |
| June 06, 2025 | 73.1 | 74.3 | 74.3 | 74.3 | 73.1 | 358,655 |
| June 05, 2025 | 73.3 | 72.9 | 72.9 | 74.2 | 72.7 | 512,891 |
| June 04, 2025 | 72.8 | 73.6 | 73.6 | 74.4 | 72 | 830,640 |
| June 03, 2025 | 75.5 | 72.8 | 72.8 | 75.7 | 72.5 | 1.67M |
| June 02, 2025 | 75.7 | 75.2 | 75.2 | 76.4 | 75.2 | 717,428 |
| May 29, 2025 | 79.4 | 76.1 | 76.1 | 79.4 | 76.1 | 1.21M |
| May 28, 2025 | 81.4 | 78.5 | 78.5 | 81.4 | 78.3 | 672,370 |
| May 27, 2025 | 82.5 | 80.2 | 80.2 | 83.4 | 80.2 | 850,866 |
| May 26, 2025 | 82.8 | 82.8 | 82.8 | 83.7 | 82 | 753,336 |