79.50
+0.1(+0.13%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 79.8 | 79.5 | 79.5 | 80.7 | 78.6 | 2.58M |
| September 25, 2025 | 81.5 | 79.4 | 79.4 | 81.8 | 79.1 | 1.76M |
| September 24, 2025 | 82.1 | 81.2 | 81.2 | 82.6 | 80.4 | 1.33M |
| September 23, 2025 | 82.7 | 81.7 | 81.7 | 82.9 | 81.1 | 1.3M |
| September 22, 2025 | 82.7 | 82.6 | 82.6 | 83 | 81.7 | 779,963 |
| September 19, 2025 | 84.7 | 82.9 | 82.9 | 84.7 | 81.1 | 2.58M |
| September 18, 2025 | 85.4 | 85.4 | 85.4 | 85.4 | 84.1 | 1.23M |
| September 17, 2025 | 84.2 | 84.6 | 84.6 | 85.3 | 83.8 | 1.12M |
| September 16, 2025 | 83.2 | 84.5 | 84.5 | 87 | 82.7 | 3.89M |
| September 15, 2025 | 81.4 | 82.9 | 82.9 | 83.6 | 81.2 | 2.15M |
| September 12, 2025 | 77.7 | 79.7 | 79.7 | 80.9 | 77.7 | 2.2M |
| September 11, 2025 | 76.6 | 77.2 | 77.2 | 78.3 | 76.6 | 960,109 |
| September 10, 2025 | 77.5 | 76.8 | 76.8 | 77.5 | 76.6 | 804,200 |
| September 09, 2025 | 78.9 | 77.5 | 77.5 | 78.9 | 77.5 | 891,548 |
| September 08, 2025 | 81.3 | 78.5 | 78.5 | 81.6 | 77.5 | 2.53M |
| September 05, 2025 | 85.8 | 80.4 | 80.4 | 89.8 | 79.1 | 9.65M |
| September 04, 2025 | 76 | 83.6 | 83.6 | 83.6 | 76 | 5.64M |
| September 03, 2025 | 76.5 | 76 | 76 | 76.5 | 76 | 278,933 |
| September 02, 2025 | 76.3 | 76.2 | 76.2 | 77.3 | 75.7 | 371,548 |
| September 01, 2025 | 78.2 | 76 | 76 | 78.9 | 76 | 901,465 |
| August 29, 2025 | 78.2 | 78 | 78 | 79.7 | 78 | 813,327 |
| August 28, 2025 | 77.9 | 78 | 78 | 78.2 | 76.7 | 892,491 |
| August 27, 2025 | 78.2 | 77.9 | 77.9 | 78.2 | 76.1 | 1.4M |
| August 26, 2025 | 76.5 | 79.2 | 79.2 | 79.2 | 75.5 | 1.55M |
| August 25, 2025 | 78.9 | 76.5 | 76.5 | 79.2 | 76.5 | 802,845 |
| August 22, 2025 | 79.5 | 78.2 | 78.2 | 79.6 | 78.1 | 497,559 |
| August 21, 2025 | 78.7 | 79.6 | 79.6 | 79.8 | 78.4 | 1.01M |
| August 20, 2025 | 78.1 | 78.2 | 78.2 | 78.6 | 77.1 | 653,497 |
| August 19, 2025 | 76.1 | 77.8 | 77.8 | 78.5 | 75.7 | 962,407 |
| 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 |