72.30
-0.7(-0.96%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 73.2 | 73 | 73 | 73.3 | 72.9 | 220,410 |
| August 15, 2025 | 73.1 | 72.7 | 72.7 | 73.2 | 72.1 | 141,650 |
| August 14, 2025 | 72.6 | 72.7 | 72.7 | 73 | 72.1 | 206,534 |
| August 13, 2025 | 72.9 | 71.8 | 71.8 | 73 | 71.6 | 238,460 |
| August 12, 2025 | 72.3 | 72.7 | 72.7 | 73 | 72.3 | 190,937 |
| August 11, 2025 | 72.7 | 72.6 | 72.6 | 73 | 72.1 | 346,633 |
| August 08, 2025 | 71.6 | 72.5 | 72.5 | 72.7 | 71.6 | 603,667 |
| August 07, 2025 | 71.6 | 71.2 | 71.2 | 71.8 | 71.2 | 110,273 |
| August 06, 2025 | 71.3 | 71.6 | 71.6 | 71.6 | 71 | 159,484 |
| August 05, 2025 | 71 | 71.2 | 71.2 | 71.6 | 71 | 111,365 |
| August 04, 2025 | 70.6 | 71 | 71 | 71.1 | 70 | 271,211 |
| August 01, 2025 | 70 | 70.6 | 70.6 | 71.1 | 69.2 | 147,800 |
| July 31, 2025 | 71.1 | 70.3 | 70.3 | 71.1 | 70 | 231,525 |
| July 30, 2025 | 70.8 | 70.9 | 70.9 | 71.2 | 70.7 | 233,382 |
| July 29, 2025 | 71.9 | 70.8 | 70.8 | 71.9 | 70.8 | 259,442 |
| July 28, 2025 | 72.2 | 71.7 | 71.7 | 72.2 | 71.4 | 161,758 |
| July 25, 2025 | 72.1 | 72.2 | 72.2 | 73.4 | 72.1 | 136,757 |
| July 24, 2025 | 72.4 | 71.9 | 71.9 | 73.4 | 71.9 | 245,765 |
| July 23, 2025 | 71.2 | 72.3 | 72.3 | 72.4 | 71.2 | 261,252 |
| July 22, 2025 | 71.5 | 70.9 | 70.9 | 72.2 | 70.9 | 274,154 |
| July 21, 2025 | 71.5 | 71.5 | 71.5 | 71.6 | 71.2 | 101,433 |
| July 18, 2025 | 72.6 | 71.6 | 71.6 | 72.7 | 71.6 | 184,474 |
| July 17, 2025 | 72.2 | 72.3 | 72.3 | 72.5 | 72.1 | 89,085 |
| July 16, 2025 | 71.8 | 72.2 | 72.2 | 72.5 | 71.8 | 158,913 |
| July 15, 2025 | 72.3 | 72 | 72 | 72.4 | 71.7 | 140,180 |
| July 14, 2025 | 72 | 72.1 | 72.1 | 73 | 72 | 194,263 |
| July 11, 2025 | 71.2 | 72 | 72 | 72.2 | 71.2 | 232,603 |
| July 10, 2025 | 71.7 | 71.6 | 71.6 | 71.8 | 71 | 208,357 |
| July 09, 2025 | 71.5 | 71.7 | 71.7 | 72.1 | 71.3 | 174,726 |
| July 08, 2025 | 72 | 71.2 | 71.2 | 72.3 | 71 | 151,314 |
| July 07, 2025 | 72.3 | 71.6 | 71.6 | 72.3 | 71.2 | 103,121 |
| July 04, 2025 | 73.5 | 72.3 | 72.3 | 73.5 | 72.3 | 110,584 |
| July 03, 2025 | 72.7 | 73.2 | 73.2 | 73.5 | 72.6 | 142,373 |
| July 02, 2025 | 72 | 72.2 | 72.2 | 72.8 | 72 | 58,750 |
| July 01, 2025 | 72.3 | 72 | 72 | 73.3 | 71.6 | 148,974 |
| June 30, 2025 | 73.4 | 72.1 | 72.1 | 73.4 | 72 | 96,931 |
| June 27, 2025 | 73.7 | 72.7 | 72.7 | 73.7 | 72.6 | 170,340 |
| June 26, 2025 | 72.5 | 73.1 | 73.1 | 73.8 | 72.5 | 223,760 |
| June 25, 2025 | 73 | 72.5 | 72.5 | 73 | 71.6 | 224,453 |
| June 24, 2025 | 71.8 | 72.6 | 72.6 | 72.9 | 71.8 | 120,412 |
| June 23, 2025 | 72.2 | 71.2 | 71.2 | 72.2 | 70.5 | 250,350 |
| June 20, 2025 | 72.8 | 72.7 | 72.7 | 73 | 72.1 | 196,266 |
| June 19, 2025 | 73.5 | 72.8 | 72.8 | 73.9 | 72.8 | 137,369 |
| June 18, 2025 | 73.5 | 73.5 | 73.5 | 74.2 | 73 | 144,989 |
| June 17, 2025 | 72.9 | 73.9 | 73.9 | 74.1 | 72.4 | 329,220 |
| June 16, 2025 | 73 | 72.9 | 72.9 | 73 | 72 | 294,851 |
| June 13, 2025 | 73.8 | 73.2 | 73.2 | 74.5 | 73.2 | 321,683 |
| June 12, 2025 | 74 | 74.2 | 74.2 | 74.3 | 73.6 | 224,443 |
| June 11, 2025 | 72.7 | 73.9 | 73.9 | 74.6 | 72.5 | 498,261 |
| June 10, 2025 | 73.1 | 72.7 | 72.7 | 73.8 | 72.6 | 805,912 |
| June 09, 2025 | 77 | 76 | 73 | 77 | 75.3 | 924,185 |
| June 06, 2025 | 77.1 | 77 | 73.96 | 77.8 | 76.8 | 442,209 |
| June 05, 2025 | 79.2 | 77.1 | 74.06 | 79.6 | 77 | 811,735 |
| June 04, 2025 | 80 | 79.2 | 76.07 | 80 | 79.1 | 179,558 |
| June 03, 2025 | 79.3 | 79.1 | 75.98 | 79.9 | 79 | 209,744 |
| June 02, 2025 | 80.1 | 79 | 75.88 | 80.1 | 78.8 | 323,409 |
| May 29, 2025 | 80.1 | 79.8 | 79.8 | 80.8 | 79.4 | 244,731 |
| May 28, 2025 | 80.6 | 79.8 | 79.8 | 81 | 79.4 | 277,190 |
| May 27, 2025 | 82.1 | 80.3 | 80.3 | 82.5 | 80.3 | 431,477 |
| May 26, 2025 | 82 | 81.6 | 81.6 | 82.3 | 80.8 | 553,899 |