71.00
+0.5(+0.71%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 70.7 | 70 | 70 | 71.4 | 69.5 | 109,004 |
| August 14, 2025 | 69.4 | 71 | 71 | 71.4 | 69.4 | 122,975 |
| August 13, 2025 | 69.6 | 68.8 | 68.8 | 69.6 | 68 | 159,151 |
| August 12, 2025 | 71.5 | 69.5 | 69.5 | 71.6 | 69.5 | 239,810 |
| August 11, 2025 | 73.9 | 72.6 | 72.6 | 74.5 | 71.3 | 165,348 |
| August 08, 2025 | 74.3 | 74.7 | 74.7 | 74.9 | 73.9 | 40,735 |
| August 07, 2025 | 75.4 | 74.9 | 74.9 | 75.7 | 74.3 | 35,870 |
| August 06, 2025 | 74.3 | 75.7 | 75.7 | 77 | 74.3 | 97,704 |
| August 05, 2025 | 73.8 | 74.8 | 74.8 | 75 | 73.8 | 41,271 |
| August 04, 2025 | 72.1 | 73.8 | 73.8 | 74.1 | 72.1 | 75,674 |
| August 01, 2025 | 71.9 | 72.7 | 72.7 | 73 | 71.7 | 94,573 |
| July 31, 2025 | 75.1 | 72.1 | 72.1 | 75.2 | 71.5 | 191,240 |
| July 30, 2025 | 75.2 | 74.3 | 74.3 | 75.5 | 74.1 | 108,599 |
| July 29, 2025 | 76.3 | 75.5 | 75.5 | 76.8 | 75.5 | 42,540 |
| July 28, 2025 | 76.7 | 76.8 | 76.8 | 77.2 | 76.7 | 44,237 |
| July 25, 2025 | 76.5 | 76.7 | 76.7 | 77.4 | 76.2 | 47,769 |
| July 24, 2025 | 75.8 | 76.1 | 76.1 | 77.1 | 75.5 | 47,515 |
| July 23, 2025 | 77.2 | 79 | 75.78 | 79.7 | 77 | 94,811 |
| July 22, 2025 | 79.3 | 77.3 | 74.15 | 79.3 | 77.3 | 122,341 |
| July 21, 2025 | 78.3 | 78.8 | 75.58 | 79 | 78.3 | 51,770 |
| July 18, 2025 | 79.9 | 79.2 | 79.2 | 79.9 | 79 | 11,404 |
| July 17, 2025 | 79 | 78.8 | 78.8 | 79.5 | 78.3 | 26,607 |
| July 16, 2025 | 79 | 78.2 | 78.2 | 79.2 | 78 | 31,518 |
| July 15, 2025 | 77.9 | 78 | 78 | 78.7 | 77.8 | 31,485 |
| July 14, 2025 | 79.5 | 78.2 | 78.2 | 79.5 | 78.2 | 32,819 |
| July 11, 2025 | 78.9 | 79.2 | 79.2 | 79.7 | 78.7 | 40,597 |
| July 10, 2025 | 79 | 79 | 79 | 79.8 | 78.6 | 78,601 |
| July 09, 2025 | 81.4 | 79.1 | 79.1 | 83.5 | 78.7 | 276,930 |
| July 08, 2025 | 77.5 | 80.7 | 80.7 | 80.7 | 77.1 | 84,070 |
| July 07, 2025 | 77.5 | 77.5 | 77.5 | 77.8 | 77.1 | 30,246 |
| July 04, 2025 | 79 | 77.5 | 77.5 | 79.6 | 77.5 | 102,220 |
| July 03, 2025 | 79.3 | 78.7 | 78.7 | 81 | 78 | 187,046 |
| July 02, 2025 | 78 | 77.9 | 77.9 | 78.6 | 77.8 | 52,200 |
| July 01, 2025 | 78 | 77.1 | 77.1 | 79 | 77.1 | 63,532 |
| June 30, 2025 | 78.6 | 77.1 | 77.1 | 78.6 | 76.7 | 47,235 |
| June 27, 2025 | 78.5 | 78.6 | 78.6 | 79.3 | 78.3 | 18,211 |
| June 26, 2025 | 78.5 | 78.5 | 78.5 | 79.8 | 78.5 | 39,019 |
| June 25, 2025 | 78 | 78 | 78 | 78.3 | 77.7 | 18,698 |
| June 24, 2025 | 78.1 | 77.6 | 77.6 | 78.6 | 77.6 | 45,191 |
| June 23, 2025 | 77.7 | 77.3 | 77.3 | 77.9 | 77 | 38,146 |
| June 20, 2025 | 79.3 | 77.7 | 77.7 | 79.3 | 77.7 | 48,934 |
| June 19, 2025 | 80.3 | 79.3 | 79.3 | 80.4 | 79.3 | 50,921 |
| June 18, 2025 | 81.8 | 81.2 | 81.2 | 82.2 | 81.1 | 39,255 |
| June 17, 2025 | 79.8 | 81.7 | 81.7 | 82.5 | 79.6 | 69,508 |
| June 16, 2025 | 79.5 | 79.3 | 79.3 | 79.5 | 79 | 20,863 |
| June 13, 2025 | 81 | 79.9 | 79.9 | 81 | 79.3 | 90,276 |
| June 12, 2025 | 82.1 | 81.1 | 81.1 | 82.1 | 81 | 86,685 |
| June 11, 2025 | 83.9 | 82.2 | 82.2 | 83.9 | 80 | 130,254 |
| June 10, 2025 | 85.4 | 84.3 | 84.3 | 85.5 | 84 | 151,103 |
| June 09, 2025 | 83.9 | 84.8 | 84.8 | 85.5 | 83.4 | 93,594 |
| June 06, 2025 | 82.4 | 83.8 | 83.8 | 84.6 | 82.4 | 117,106 |
| June 05, 2025 | 82.4 | 82.4 | 82.4 | 84 | 82.4 | 47,443 |
| June 04, 2025 | 83 | 82.4 | 82.4 | 83.4 | 82.4 | 49,429 |
| June 03, 2025 | 82.4 | 82.4 | 82.4 | 83.1 | 82 | 46,274 |
| June 02, 2025 | 84.3 | 82.1 | 82.1 | 84.3 | 82 | 149,134 |
| May 29, 2025 | 84 | 85.7 | 85.7 | 86.2 | 84 | 253,151 |
| May 28, 2025 | 85.2 | 83.5 | 83.5 | 85.2 | 82.8 | 44,178 |
| May 27, 2025 | 84.1 | 84 | 84 | 84.9 | 83.6 | 87,525 |
| May 26, 2025 | 84.2 | 84.9 | 84.9 | 84.9 | 83.7 | 60,790 |
| May 23, 2025 | 84.3 | 84.1 | 84.1 | 85.5 | 84 | 36,545 |
