75.10
+0.5(+0.67%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 74.4 | 74.6 | 74.6 | 76 | 73.4 | 20.34M |
| August 15, 2025 | 73 | 74 | 74 | 79.6 | 72.5 | 68.77M |
| August 14, 2025 | 73.1 | 72.4 | 72.4 | 76 | 71.6 | 26.84M |
| August 13, 2025 | 70 | 71.8 | 71.8 | 73.8 | 69.9 | 23.05M |
| August 12, 2025 | 70.6 | 69.4 | 69.4 | 72.6 | 68.4 | 14.31M |
| August 11, 2025 | 69.1 | 70.3 | 70.3 | 70.7 | 67.7 | 7.8M |
| August 08, 2025 | 70.1 | 69.9 | 69.9 | 71.3 | 69.2 | 7.84M |
| August 07, 2025 | 71.2 | 70.1 | 70.1 | 72.2 | 68.5 | 12.01M |
| August 06, 2025 | 73 | 71.2 | 71.2 | 73.5 | 70.7 | 13.17M |
| August 05, 2025 | 72.4 | 72.3 | 72.3 | 73.5 | 70.3 | 25.14M |
| August 04, 2025 | 69.9 | 71.9 | 71.9 | 75.8 | 69.8 | 63.45M |
| August 01, 2025 | 61.1 | 69 | 69 | 69 | 61 | 26.19M |
| July 31, 2025 | 63 | 62.8 | 62.8 | 64.2 | 62.5 | 12.71M |
| July 30, 2025 | 62.1 | 62.3 | 62.3 | 64 | 61.7 | 18.06M |
| July 29, 2025 | 60.5 | 61.5 | 61.5 | 61.6 | 59 | 3.96M |
| July 28, 2025 | 60.1 | 60.3 | 60.3 | 60.6 | 58.8 | 2.18M |
| July 25, 2025 | 60.8 | 59.5 | 59.5 | 61.1 | 59.5 | 2.66M |
| July 24, 2025 | 61.1 | 60.8 | 60.8 | 61.3 | 60.1 | 4.2M |
| July 23, 2025 | 61.5 | 61.4 | 61.4 | 62 | 60 | 10.1M |
| July 22, 2025 | 60.3 | 60.6 | 60.6 | 64.5 | 60.3 | 30.72M |
| July 21, 2025 | 59.5 | 59 | 59 | 59.8 | 58.4 | 2.36M |
| July 18, 2025 | 59.8 | 59.5 | 59.5 | 60.8 | 59 | 3.76M |
| July 17, 2025 | 58.5 | 60 | 60 | 60.1 | 58.5 | 3.62M |
| July 16, 2025 | 58.5 | 58.9 | 58.9 | 59.8 | 58.3 | 2.98M |
| July 15, 2025 | 57.9 | 58.7 | 58.7 | 59.2 | 57.8 | 3M |
| July 14, 2025 | 57 | 57.3 | 57.3 | 57.7 | 56.8 | 1.44M |
| July 11, 2025 | 58 | 57.9 | 56.71 | 58.4 | 57.8 | 1.91M |
| July 10, 2025 | 59.8 | 58 | 56.8 | 61.8 | 58 | 6.94M |
| July 09, 2025 | 57.6 | 59.5 | 58.27 | 60 | 57.3 | 2.43M |
| July 08, 2025 | 57.5 | 57.4 | 56.22 | 57.9 | 56.4 | 2.26M |
| July 07, 2025 | 58.5 | 57.7 | 56.51 | 58.8 | 57.7 | 2.22M |
| July 04, 2025 | 61.6 | 59 | 57.78 | 61.9 | 58.8 | 4.63M |
| July 03, 2025 | 62 | 61.4 | 60.13 | 62.5 | 60.9 | 3.9M |
| July 02, 2025 | 63.5 | 62 | 60.72 | 63.5 | 61.8 | 6.63M |
| July 01, 2025 | 63.7 | 63.2 | 61.9 | 63.7 | 61.5 | 18.64M |
| June 30, 2025 | 62.1 | 62.5 | 61.21 | 66.4 | 61.4 | 39.28M |
| June 27, 2025 | 60.1 | 60.4 | 60.4 | 61.5 | 59.5 | 4.51M |
| June 26, 2025 | 61.4 | 59.2 | 59.2 | 61.6 | 59.2 | 3.41M |
| June 25, 2025 | 61.5 | 61 | 61 | 63 | 60.6 | 7.68M |
| June 24, 2025 | 59.3 | 61.1 | 61.1 | 61.3 | 59 | 5.47M |
| June 23, 2025 | 57.7 | 58.7 | 58.7 | 58.7 | 57.1 | 2.86M |
| June 20, 2025 | 60.4 | 59.9 | 59.9 | 61.6 | 59.3 | 5.36M |
| June 19, 2025 | 62.5 | 61 | 61 | 62.7 | 59.5 | 9.52M |
| June 18, 2025 | 59.7 | 61.7 | 61.7 | 63.1 | 59.4 | 21.56M |
| June 17, 2025 | 59.4 | 59.7 | 59.7 | 61.2 | 58.8 | 6.94M |
| June 16, 2025 | 58.2 | 58.4 | 58.4 | 59 | 57.8 | 3.6M |
| June 13, 2025 | 60 | 57.7 | 57.7 | 60.9 | 57.6 | 5.53M |
| June 12, 2025 | 58.6 | 60.6 | 60.6 | 61.8 | 58.3 | 10.66M |
| June 11, 2025 | 59 | 58.7 | 58.7 | 59 | 57.9 | 2.58M |
| June 10, 2025 | 59.5 | 58.5 | 58.5 | 60.1 | 58.5 | 5.77M |
| June 09, 2025 | 57.6 | 57.5 | 57.5 | 57.8 | 56.2 | 2.3M |
| June 06, 2025 | 58.3 | 57.2 | 57.2 | 59 | 57.2 | 3.25M |
| June 05, 2025 | 59.8 | 58.4 | 58.4 | 60.8 | 58.4 | 4.21M |
| June 04, 2025 | 61 | 59.8 | 59.8 | 61.9 | 59.8 | 11.62M |
| June 03, 2025 | 57.8 | 59.9 | 59.9 | 60.5 | 57.7 | 13.37M |
| June 02, 2025 | 58 | 57.5 | 57.5 | 58.5 | 56.6 | 4.47M |
| May 29, 2025 | 59 | 59.3 | 59.3 | 60.2 | 57.6 | 13.06M |
| May 28, 2025 | 60.9 | 58.6 | 58.6 | 60.9 | 58.3 | 7.11M |
| May 27, 2025 | 62 | 60 | 60 | 62.2 | 59 | 14.87M |
| May 26, 2025 | 61.5 | 62 | 62 | 64.3 | 61.2 | 25.75M |