80.80
-0.4(-0.49%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 81.5 | 80.8 | 80.8 | 81.9 | 80.6 | 247,252 |
| September 04, 2025 | 80.6 | 81.2 | 81.2 | 82.7 | 80 | 731,533 |
| September 03, 2025 | 78 | 78.9 | 78.9 | 80.1 | 78 | 499,335 |
| September 02, 2025 | 79.8 | 78.2 | 78.2 | 81.5 | 78.2 | 1M |
| September 01, 2025 | 83.6 | 78.5 | 78.5 | 83.6 | 77.8 | 1.93M |
| August 29, 2025 | 85.3 | 84 | 84 | 85.6 | 83.9 | 377,003 |
| August 28, 2025 | 84.7 | 85.2 | 85.2 | 85.7 | 83.5 | 478,964 |
| August 27, 2025 | 84.5 | 84.7 | 84.7 | 85.1 | 84.1 | 371,967 |
| August 26, 2025 | 83.3 | 84 | 84 | 85.3 | 83.2 | 532,375 |
| August 25, 2025 | 83.6 | 83.7 | 83.7 | 84.2 | 83 | 364,733 |
| August 22, 2025 | 83.6 | 82.2 | 82.2 | 84.4 | 82.1 | 383,393 |
| August 21, 2025 | 81.7 | 83.8 | 83.8 | 84.8 | 81.7 | 1.28M |
| August 20, 2025 | 82.9 | 80.3 | 80.3 | 82.9 | 80.3 | 955,328 |
| August 19, 2025 | 83.5 | 82.7 | 82.7 | 84.4 | 82.3 | 624,455 |
| 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 |