79.80
-0.5(-0.62%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 80.3 | 79.9 | 79.9 | 80.8 | 79.8 | 235,235 |
| August 18, 2025 | 80.3 | 80.3 | 80.3 | 81.2 | 80.3 | 141,632 |
| August 15, 2025 | 80.3 | 80.8 | 80.8 | 80.8 | 80.1 | 137,672 |
| August 14, 2025 | 80.7 | 80.3 | 80.3 | 80.8 | 80.1 | 127,211 |
| August 13, 2025 | 80.9 | 80.1 | 80.1 | 81.6 | 80.1 | 168,756 |
| August 12, 2025 | 80.7 | 80.1 | 80.1 | 80.7 | 80.1 | 120,132 |
| August 11, 2025 | 80.5 | 80.6 | 80.6 | 80.7 | 79.9 | 188,125 |
| August 08, 2025 | 80.7 | 81.3 | 81.3 | 81.6 | 80.7 | 142,394 |
| August 07, 2025 | 81.3 | 80.6 | 80.6 | 81.5 | 80.6 | 196,548 |
| August 06, 2025 | 80.9 | 80.8 | 80.8 | 81.2 | 80.7 | 166,016 |
| August 05, 2025 | 81.2 | 81.1 | 81.1 | 82.1 | 81 | 118,233 |
| August 04, 2025 | 80.3 | 81 | 81 | 81.5 | 79.8 | 147,152 |
| August 01, 2025 | 80.2 | 80.3 | 80.3 | 81 | 79.6 | 204,321 |
| July 31, 2025 | 81.1 | 80.4 | 80.4 | 81.9 | 80.4 | 315,092 |
| July 30, 2025 | 81.4 | 81.2 | 81.2 | 81.6 | 81 | 146,204 |
| July 29, 2025 | 81.4 | 81.3 | 81.3 | 82.2 | 81.3 | 189,084 |
| July 28, 2025 | 81.7 | 81.3 | 81.3 | 82 | 81.2 | 159,300 |
| July 25, 2025 | 82 | 81.5 | 81.5 | 82.6 | 81.5 | 214,066 |
| July 24, 2025 | 83 | 82.1 | 82.1 | 83.1 | 82 | 113,915 |
| July 23, 2025 | 82.9 | 82.9 | 82.9 | 83.6 | 82.9 | 67,287 |
| July 22, 2025 | 83.5 | 82.6 | 82.6 | 83.6 | 82.4 | 80,257 |
| July 21, 2025 | 83.7 | 83.6 | 83.6 | 83.8 | 83.1 | 48,038 |
| July 18, 2025 | 84 | 83.2 | 83.2 | 84.2 | 82.6 | 120,418 |
| July 17, 2025 | 82.9 | 83.5 | 83.5 | 83.8 | 82.7 | 75,072 |
| July 16, 2025 | 81.9 | 82.2 | 82.2 | 82.9 | 81.9 | 88,171 |
| July 15, 2025 | 82.5 | 81.9 | 81.9 | 83.1 | 81.8 | 164,953 |
| July 14, 2025 | 83 | 82.5 | 82.5 | 84 | 82.5 | 123,723 |
| July 11, 2025 | 85.6 | 83.2 | 83.2 | 85.6 | 83 | 162,640 |
| July 10, 2025 | 84.2 | 84.7 | 84.7 | 85 | 84.2 | 54,442 |
| July 09, 2025 | 84.2 | 84.7 | 84.7 | 84.7 | 83.7 | 65,239 |
| July 08, 2025 | 85 | 83.7 | 83.7 | 85 | 83.7 | 52,545 |
| July 07, 2025 | 84.1 | 84.7 | 84.7 | 85.1 | 83.7 | 55,748 |
| July 04, 2025 | 85 | 84.1 | 84.1 | 85 | 83.9 | 106,454 |
| July 03, 2025 | 82.4 | 84.6 | 84.6 | 84.6 | 82.4 | 161,689 |
| July 02, 2025 | 82 | 82.3 | 82.3 | 82.9 | 82 | 127,435 |
| July 01, 2025 | 82.1 | 82.2 | 82.2 | 82.7 | 81.8 | 127,205 |
| June 30, 2025 | 83.4 | 81.7 | 81.7 | 83.4 | 81.7 | 148,626 |
| June 27, 2025 | 83.2 | 83.1 | 83.1 | 83.4 | 82.7 | 186,092 |
| June 26, 2025 | 82.7 | 83.1 | 83.1 | 83.8 | 82.6 | 287,306 |
| June 25, 2025 | 83.2 | 82.6 | 82.6 | 83.2 | 82.6 | 198,521 |
| June 24, 2025 | 83 | 82.8 | 82.8 | 83.9 | 82.3 | 244,823 |
| June 23, 2025 | 82.1 | 82.2 | 82.2 | 82.8 | 81.1 | 180,723 |
| June 20, 2025 | 86.2 | 85.1 | 85.1 | 86.2 | 85.1 | 516,445 |
| June 19, 2025 | 88 | 86.6 | 86.6 | 88 | 86.6 | 289,021 |
| June 18, 2025 | 88.3 | 88.1 | 88.1 | 88.7 | 88.1 | 143,115 |
| June 17, 2025 | 88.1 | 88.5 | 88.5 | 88.5 | 87.8 | 183,569 |
| June 16, 2025 | 88.2 | 88.1 | 88.1 | 88.5 | 87 | 198,816 |
| June 13, 2025 | 89.8 | 88.2 | 88.2 | 89.8 | 88.1 | 264,707 |
| June 12, 2025 | 90 | 90 | 90 | 90.2 | 89.8 | 108,322 |
| June 11, 2025 | 90 | 90 | 90 | 91.2 | 89.6 | 174,020 |
| June 10, 2025 | 89.4 | 89.7 | 89.7 | 90.4 | 89.4 | 143,722 |
| June 09, 2025 | 90.3 | 89.1 | 89.1 | 90.3 | 88.8 | 122,098 |
| June 06, 2025 | 90.8 | 89.6 | 89.6 | 90.8 | 89.6 | 152,278 |
| June 05, 2025 | 89.8 | 90.8 | 90.8 | 91.5 | 89.8 | 213,502 |
| June 04, 2025 | 90.5 | 89.6 | 89.6 | 90.5 | 89.6 | 153,364 |
| June 03, 2025 | 90.2 | 89.7 | 89.7 | 90.4 | 89.1 | 185,263 |
| June 02, 2025 | 92 | 90.1 | 90.1 | 92 | 90.1 | 216,764 |
| May 29, 2025 | 93.2 | 93 | 93 | 93.4 | 91.8 | 207,541 |
| May 28, 2025 | 93.8 | 92.9 | 92.9 | 93.8 | 92.3 | 106,406 |
| May 27, 2025 | 94.9 | 93.6 | 93.6 | 95.6 | 93.5 | 109,793 |