79.40
+0.3(+0.38%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 79.1 | 79.4 | 79.4 | 79.8 | 78.8 | 98,522 |
| August 18, 2025 | 80.1 | 79.1 | 79.1 | 80.5 | 79 | 188,360 |
| August 15, 2025 | 80.8 | 79.9 | 79.9 | 81 | 79.9 | 111,644 |
| August 14, 2025 | 80.7 | 80.7 | 80.7 | 81.2 | 79.7 | 95,894 |
| August 13, 2025 | 81.4 | 81.1 | 81.1 | 81.5 | 80.4 | 83,991 |
| August 12, 2025 | 80.8 | 81.3 | 81.3 | 81.8 | 80.4 | 179,445 |
| August 11, 2025 | 81.9 | 80.8 | 80.8 | 82.2 | 79.7 | 286,560 |
| August 08, 2025 | 80.8 | 81.9 | 81.9 | 81.9 | 80.8 | 135,757 |
| August 07, 2025 | 81 | 80.5 | 80.5 | 81 | 80 | 181,164 |
| August 06, 2025 | 79.5 | 80.4 | 80.4 | 81 | 79.5 | 243,930 |
| August 05, 2025 | 77.5 | 79.2 | 79.2 | 80.2 | 77.4 | 243,930 |
| August 04, 2025 | 80 | 79.72 | 76.7 | 80.75 | 79.34 | 333,629 |
| August 01, 2025 | 79.25 | 80.38 | 77.33 | 80.38 | 78.77 | 183,630 |
| July 31, 2025 | 80 | 79.91 | 76.88 | 80.09 | 79.53 | 47,478 |
| July 30, 2025 | 80.19 | 80.19 | 77.15 | 80.28 | 79.72 | 47,712 |
| July 29, 2025 | 80.09 | 80.19 | 77.15 | 80.19 | 79.15 | 69,780 |
| July 28, 2025 | 79.72 | 80.19 | 77.15 | 80.57 | 79.62 | 100,785 |
| July 25, 2025 | 79.53 | 80 | 76.97 | 80.38 | 79.43 | 101,126 |
| July 24, 2025 | 79.81 | 79.72 | 76.7 | 79.81 | 79.25 | 64,158 |
| July 23, 2025 | 79.25 | 79.62 | 76.6 | 79.72 | 79.15 | 53,235 |
| July 22, 2025 | 79.72 | 79.43 | 76.42 | 79.72 | 78.4 | 75,731 |
| July 21, 2025 | 78.87 | 79.72 | 76.7 | 79.72 | 78.87 | 71,961 |
| July 18, 2025 | 79.15 | 78.77 | 75.79 | 79.25 | 78.4 | 40,491 |
| July 17, 2025 | 78.4 | 78.49 | 75.52 | 78.77 | 78.4 | 35,121 |
| July 16, 2025 | 79.15 | 78.49 | 75.52 | 79.25 | 78.3 | 67,483 |
| July 15, 2025 | 80.19 | 78.96 | 75.97 | 80.19 | 78.49 | 36,445 |
| July 14, 2025 | 80.47 | 78.96 | 75.97 | 80.66 | 78.96 | 84,698 |
| July 11, 2025 | 79.72 | 80.28 | 77.25 | 80.47 | 79.72 | 177,557 |
| July 10, 2025 | 78.68 | 79.06 | 76.07 | 79.06 | 77.83 | 50,979 |
| July 09, 2025 | 76.98 | 78.02 | 75.07 | 78.02 | 76.7 | 43,351 |
| July 08, 2025 | 78.21 | 76.98 | 74.07 | 78.21 | 76.6 | 41,960 |
| July 07, 2025 | 78.3 | 77.92 | 74.97 | 78.3 | 77.83 | 27,952 |
| July 04, 2025 | 79.72 | 78.58 | 78.58 | 79.72 | 78.58 | 64,205 |
| July 03, 2025 | 80.09 | 79.72 | 79.72 | 80.94 | 79.34 | 97,094 |
| July 02, 2025 | 79.25 | 79.81 | 79.81 | 80.66 | 79.06 | 153,505 |
| July 01, 2025 | 75.94 | 79.06 | 79.06 | 79.06 | 75.94 | 244,584 |
| June 30, 2025 | 76.98 | 77.36 | 77.36 | 77.64 | 76.98 | 53,712 |
| June 27, 2025 | 77.36 | 77.45 | 77.45 | 77.64 | 76.7 | 73,468 |
| June 26, 2025 | 75.66 | 77.36 | 77.36 | 77.36 | 75.66 | 197,890 |
| June 25, 2025 | 75.57 | 75.19 | 75.19 | 75.57 | 74.62 | 34,562 |
| June 24, 2025 | 75.85 | 75.85 | 75.85 | 76.23 | 75.47 | 32,294 |
| June 23, 2025 | 74.25 | 74.25 | 74.25 | 74.72 | 73.3 | 134,541 |
| June 20, 2025 | 75.47 | 74.62 | 74.62 | 75.47 | 74.53 | 65,360 |
| June 19, 2025 | 75.28 | 75.47 | 75.47 | 76.13 | 75.28 | 34,836 |
| June 18, 2025 | 75.66 | 75.85 | 75.85 | 76.23 | 75.38 | 46,568 |
| June 17, 2025 | 75.47 | 75.66 | 75.66 | 75.75 | 75.47 | 48,423 |
| June 16, 2025 | 76.7 | 75.47 | 75.47 | 76.7 | 75.28 | 50,731 |
| June 13, 2025 | 75.57 | 75.94 | 75.94 | 75.94 | 75.47 | 39,897 |
| June 12, 2025 | 76.23 | 76.23 | 76.23 | 76.42 | 76.04 | 52,574 |
| June 11, 2025 | 76.04 | 76.6 | 76.6 | 77.36 | 75.94 | 101,523 |
| June 10, 2025 | 75.09 | 75.66 | 75.66 | 76.42 | 75.09 | 41,734 |
| June 09, 2025 | 75.94 | 75.38 | 75.38 | 75.94 | 75.38 | 62,527 |
| June 06, 2025 | 76.32 | 75.94 | 75.94 | 76.42 | 75.94 | 36,980 |
| June 05, 2025 | 76.6 | 76.32 | 76.32 | 76.6 | 75.85 | 14,661 |
| June 04, 2025 | 76.7 | 76.42 | 76.42 | 76.7 | 76.04 | 42,720 |
| June 03, 2025 | 76.13 | 76.04 | 76.04 | 76.6 | 76.04 | 43,401 |
| June 02, 2025 | 75.57 | 76.04 | 76.04 | 76.7 | 75.57 | 48,353 |
| May 29, 2025 | 75.85 | 75.94 | 75.94 | 76.51 | 75.47 | 31,143 |
| May 28, 2025 | 77.74 | 76.32 | 76.32 | 77.74 | 76.04 | 40,384 |
| May 27, 2025 | 77.26 | 76.23 | 76.23 | 77.26 | 76.13 | 30,732 |