79.10
-2.3(-2.83%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 81.1 | 79.1 | 79.1 | 81.3 | 78.3 | 5.93M |
| September 25, 2025 | 81.7 | 81.4 | 81.4 | 82.9 | 80.3 | 5.59M |
| September 24, 2025 | 83.7 | 81.8 | 81.8 | 85.6 | 81.6 | 10.48M |
| September 23, 2025 | 83.1 | 84 | 84 | 86 | 82.1 | 14.36M |
| September 22, 2025 | 85.5 | 83.1 | 83.1 | 88.6 | 81.6 | 30.61M |
| September 19, 2025 | 83.5 | 83.8 | 83.8 | 84.4 | 79.7 | 25.98M |
| September 18, 2025 | 75.6 | 83 | 83 | 83 | 75.5 | 17.68M |
| September 17, 2025 | 77 | 75.5 | 75.5 | 78.7 | 75.3 | 5.73M |
| September 16, 2025 | 77.6 | 77 | 77 | 79 | 76.1 | 6.02M |
| September 15, 2025 | 80.9 | 77.6 | 77.6 | 81.5 | 77.4 | 10.92M |
| September 12, 2025 | 79.9 | 81.1 | 81.1 | 86.9 | 76.8 | 32.41M |
| September 11, 2025 | 76.4 | 79.5 | 79.5 | 79.5 | 73.3 | 11.62M |
| September 10, 2025 | 75.1 | 76.4 | 76.4 | 79.8 | 73.9 | 18.62M |
| September 09, 2025 | 72.9 | 75.2 | 75.2 | 78.3 | 72.6 | 19.08M |
| September 08, 2025 | 76.1 | 71.4 | 71.4 | 76.4 | 70.1 | 18.61M |
| September 05, 2025 | 69.4 | 73.5 | 73.5 | 73.5 | 69.3 | 8.88M |
| September 04, 2025 | 68.8 | 66.9 | 66.9 | 69.2 | 66.8 | 2.23M |
| September 03, 2025 | 67 | 68.6 | 68.6 | 69.7 | 66.5 | 3.01M |
| September 02, 2025 | 67.8 | 67.1 | 67.1 | 68 | 64.5 | 3.6M |
| September 01, 2025 | 70 | 66.5 | 66.5 | 70.4 | 65.5 | 6.99M |
| August 29, 2025 | 70.8 | 70.6 | 70.6 | 71.1 | 68.2 | 7.64M |
| August 28, 2025 | 72.1 | 70.3 | 70.3 | 72.6 | 70 | 6.58M |
| August 27, 2025 | 72.6 | 71.8 | 71.8 | 74.1 | 69.1 | 17.2M |
| August 26, 2025 | 75.1 | 74.3 | 74.3 | 77.7 | 72.1 | 39.64M |
| August 25, 2025 | 71 | 74.3 | 74.3 | 74.3 | 68.8 | 47.7M |
| August 22, 2025 | 62.3 | 67.6 | 67.6 | 67.6 | 62.3 | 15.34M |
| August 21, 2025 | 60.3 | 61.5 | 61.5 | 63.4 | 60.3 | 5.35M |
| August 20, 2025 | 62.3 | 60.4 | 60.4 | 63.6 | 59.8 | 9.6M |
| August 19, 2025 | 57.9 | 62.4 | 62.4 | 63.5 | 57.4 | 13.34M |
| August 18, 2025 | 57 | 57.8 | 57.8 | 59.9 | 56.3 | 3.81M |
| August 15, 2025 | 55.6 | 55.6 | 55.6 | 56.8 | 54.8 | 2.04M |
| August 14, 2025 | 55.5 | 55.1 | 54.6 | 56.5 | 54.7 | 3.71M |
| August 13, 2025 | 56.2 | 54.7 | 54.2 | 57.2 | 54.4 | 4.24M |
| August 12, 2025 | 61.2 | 55.2 | 54.7 | 61.6 | 55.2 | 9.65M |
| August 11, 2025 | 66.5 | 61.2 | 61.2 | 66.6 | 60.8 | 9.32M |
| August 08, 2025 | 68.6 | 67.3 | 67.3 | 68.7 | 66.5 | 4M |
| August 07, 2025 | 66.6 | 67.7 | 67.7 | 69.5 | 65.5 | 7.12M |
| August 06, 2025 | 66.2 | 65.9 | 65.9 | 67.3 | 65.2 | 4.79M |
| August 05, 2025 | 66.3 | 66.2 | 66.2 | 66.6 | 64.6 | 4.44M |
| August 04, 2025 | 68.3 | 66 | 66 | 69.9 | 66 | 6.52M |
| August 01, 2025 | 67.2 | 68.5 | 68.5 | 70.3 | 66.6 | 6.47M |
| July 31, 2025 | 66.1 | 68.9 | 68.9 | 69.8 | 65.4 | 9.2M |
| July 30, 2025 | 66.8 | 66.1 | 66.1 | 67.1 | 65.9 | 4.61M |
| July 29, 2025 | 66.8 | 66.8 | 66.8 | 71.5 | 65.5 | 21.33M |
| July 28, 2025 | 66.6 | 67 | 67 | 69.6 | 64 | 20.71M |
| July 25, 2025 | 65.5 | 65.6 | 65.6 | 66.2 | 64.1 | 4.45M |
| July 24, 2025 | 64 | 65 | 65 | 66.2 | 63.6 | 6.8M |
| July 23, 2025 | 63.4 | 64 | 64 | 65.3 | 62.2 | 5.89M |
| July 22, 2025 | 65 | 63.4 | 63.4 | 68 | 62.5 | 11.53M |
| July 21, 2025 | 65.2 | 65 | 65 | 66.7 | 64.5 | 6.87M |
| July 18, 2025 | 65.3 | 65.2 | 65.2 | 66 | 64 | 8.33M |
| July 17, 2025 | 63.3 | 65.5 | 65.5 | 65.5 | 62.7 | 9.87M |
| July 16, 2025 | 63.5 | 63.2 | 63.2 | 66.4 | 62.7 | 15.4M |
| July 15, 2025 | 64.4 | 63.8 | 63.8 | 65.4 | 63 | 26.89M |
| July 14, 2025 | 62 | 63.9 | 63.9 | 63.9 | 61 | 56.37M |
| July 11, 2025 | 56.1 | 60.9 | 60.9 | 60.9 | 56 | 12.98M |
| July 10, 2025 | 55.7 | 55.4 | 55.4 | 56.3 | 54.9 | 5.26M |
| July 09, 2025 | 54.7 | 55.7 | 55.7 | 55.9 | 54.5 | 6.71M |
| July 08, 2025 | 54.1 | 54.7 | 54.7 | 55.2 | 53 | 6.83M |
| July 07, 2025 | 54.6 | 54.4 | 54.4 | 56.9 | 54.2 | 14.81M |