83.40
-0.1(-0.12%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 83.6 | 83.4 | 83.4 | 84.6 | 82.5 | 965,483 |
| August 15, 2025 | 84.3 | 83.4 | 83.4 | 84.6 | 82.4 | 1.28M |
| August 14, 2025 | 83.9 | 83.9 | 83.9 | 86.2 | 83.9 | 1.44M |
| August 13, 2025 | 84.5 | 83.8 | 83.8 | 86.2 | 83.2 | 859,891 |
| August 12, 2025 | 83.7 | 83.8 | 83.8 | 85.2 | 83.5 | 618,261 |
| August 11, 2025 | 84 | 83.4 | 83.4 | 84.1 | 82.5 | 772,551 |
| August 08, 2025 | 86 | 84.8 | 84.8 | 86.3 | 84.7 | 794,956 |
| August 07, 2025 | 89.5 | 85.4 | 85.4 | 90.8 | 85.3 | 2.35M |
| August 06, 2025 | 86 | 85.4 | 85.4 | 86.5 | 84.8 | 496,591 |
| August 05, 2025 | 86.5 | 86.1 | 86.1 | 88.2 | 85.9 | 844,223 |
| August 04, 2025 | 86.7 | 86 | 86 | 86.7 | 84.7 | 1.02M |
| August 01, 2025 | 88.5 | 88.1 | 88.1 | 89.4 | 85.8 | 1.28M |
| July 31, 2025 | 94.1 | 89.1 | 89.1 | 94.1 | 88.8 | 2.96M |
| July 30, 2025 | 90 | 93.8 | 93.8 | 95.8 | 87.5 | 4.06M |
| July 29, 2025 | 89.6 | 88.2 | 88.2 | 92.4 | 88.2 | 2.21M |
| July 28, 2025 | 88.6 | 89.6 | 89.6 | 89.6 | 86.2 | 809,162 |
| July 25, 2025 | 88.5 | 87.6 | 87.6 | 89.4 | 87.6 | 823,472 |
| July 24, 2025 | 89.5 | 88.8 | 88.8 | 90.8 | 87.2 | 1.99M |
| July 23, 2025 | 86.2 | 89.2 | 89.2 | 92.3 | 85.2 | 2.77M |
| July 22, 2025 | 89.3 | 84.9 | 84.9 | 89.3 | 84.1 | 2.06M |
| July 21, 2025 | 90.1 | 89.3 | 89.3 | 91.6 | 88.8 | 2.72M |
| July 18, 2025 | 88.6 | 90.5 | 90.5 | 92.5 | 88.4 | 8.75M |
| July 17, 2025 | 83 | 84.2 | 84.2 | 84.2 | 82.5 | 615,878 |
| July 16, 2025 | 74 | 76.6 | 76.6 | 78.4 | 74 | 770,794 |
| July 15, 2025 | 73.7 | 74.4 | 74.4 | 75.2 | 73.6 | 177,050 |
| July 14, 2025 | 74.2 | 74.4 | 74.4 | 74.4 | 73.2 | 170,993 |
| July 11, 2025 | 73.9 | 74.4 | 74.4 | 75.1 | 73.6 | 182,554 |
| July 10, 2025 | 75.5 | 74.3 | 74.3 | 75.5 | 73.7 | 233,527 |
| July 09, 2025 | 74.7 | 75.8 | 75.8 | 76.1 | 74.7 | 128,736 |
| July 08, 2025 | 76 | 74.7 | 74.7 | 76 | 72.9 | 276,334 |
| July 07, 2025 | 76.9 | 77.3 | 75.5 | 77.9 | 75.8 | 201,531 |
| July 04, 2025 | 80 | 77.8 | 75.99 | 80.3 | 77.4 | 270,594 |
| July 03, 2025 | 79.9 | 79.5 | 77.65 | 80.8 | 79 | 232,790 |
| July 02, 2025 | 81.3 | 78.9 | 77.06 | 81.3 | 78.9 | 174,152 |
| July 01, 2025 | 79.5 | 80.2 | 78.33 | 81.1 | 79.4 | 410,519 |
| June 30, 2025 | 81 | 78.5 | 76.67 | 81 | 77.8 | 436,387 |
| June 27, 2025 | 80.7 | 80.4 | 78.53 | 81 | 79 | 508,582 |
| June 26, 2025 | 77.4 | 80.2 | 78.33 | 81.5 | 76.8 | 1.07M |
| June 25, 2025 | 77.3 | 76.9 | 75.11 | 77.5 | 76.2 | 189,416 |
| June 24, 2025 | 74.7 | 76.5 | 74.72 | 77.4 | 74.7 | 338,974 |
| June 23, 2025 | 74 | 73.6 | 71.89 | 74 | 71.8 | 277,490 |
| June 20, 2025 | 76 | 74.8 | 74.8 | 76 | 74.2 | 365,214 |
| June 19, 2025 | 76.6 | 76.1 | 76.1 | 76.6 | 74.3 | 587,349 |
| June 18, 2025 | 74.4 | 77.4 | 77.4 | 77.4 | 74.4 | 501,138 |
| June 17, 2025 | 75.4 | 74.8 | 74.8 | 76.4 | 74.6 | 234,967 |
| June 16, 2025 | 75 | 74.8 | 74.8 | 75.8 | 73.7 | 504,650 |
| June 13, 2025 | 74.8 | 73.2 | 73.2 | 74.8 | 72.5 | 332,020 |
| June 12, 2025 | 75 | 75.6 | 75.6 | 75.6 | 74.5 | 223,968 |
| June 11, 2025 | 73.6 | 74.9 | 74.9 | 75.2 | 73.3 | 330,733 |
| June 10, 2025 | 73.3 | 73.1 | 73.1 | 74.5 | 72.1 | 319,516 |
| June 09, 2025 | 73.1 | 72.8 | 72.8 | 73.6 | 71.8 | 176,663 |
| June 06, 2025 | 71.7 | 72.2 | 72.2 | 72.7 | 71.1 | 220,617 |
| June 05, 2025 | 70.5 | 71.4 | 71.4 | 72.7 | 70 | 394,530 |
| June 04, 2025 | 68.8 | 69.4 | 69.4 | 70.4 | 68.8 | 231,430 |
| June 03, 2025 | 69.9 | 68.2 | 68.2 | 69.9 | 67.7 | 460,221 |
| June 02, 2025 | 74.2 | 68.3 | 68.3 | 74.2 | 67.6 | 793,787 |
| May 29, 2025 | 74.2 | 74 | 74 | 74.3 | 73.2 | 465,407 |
| May 28, 2025 | 75.5 | 73.4 | 73.4 | 75.6 | 72.7 | 341,577 |
| May 27, 2025 | 76.5 | 74 | 74 | 76.5 | 74 | 506,354 |
| May 26, 2025 | 78.6 | 75.8 | 75.8 | 78.6 | 75.4 | 866,057 |