76.90
-1.6(-2.04%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 80.6 | 78.5 | 78.5 | 80.6 | 78.3 | 722,375 |
| August 15, 2025 | 80 | 79.8 | 79.8 | 81.9 | 79.7 | 740,839 |
| August 14, 2025 | 79.2 | 79.8 | 79.8 | 79.9 | 78.2 | 334,013 |
| August 13, 2025 | 77.8 | 78.8 | 78.8 | 79.9 | 77.6 | 371,136 |
| August 12, 2025 | 74.6 | 77.8 | 77.8 | 79.1 | 74.6 | 638,502 |
| August 11, 2025 | 79.8 | 75 | 75 | 79.8 | 73.4 | 1.32M |
| August 08, 2025 | 86.6 | 79.9 | 79.9 | 86.6 | 79.4 | 1.74M |
| August 07, 2025 | 88 | 86.8 | 86.8 | 88.3 | 86.5 | 276,328 |
| August 06, 2025 | 88 | 88 | 88 | 88.5 | 87.6 | 222,548 |
| August 05, 2025 | 86.8 | 87.7 | 87.7 | 88.1 | 86.8 | 289,599 |
| August 04, 2025 | 87.5 | 87.1 | 87.1 | 87.5 | 85.5 | 390,064 |
| August 01, 2025 | 86.5 | 87.5 | 87.5 | 88.4 | 85.6 | 205,043 |
| July 31, 2025 | 90.6 | 87.4 | 87.4 | 90.6 | 87 | 583,475 |
| July 30, 2025 | 89.7 | 90 | 90 | 90.7 | 89.5 | 225,376 |
| July 29, 2025 | 92.1 | 89.7 | 89.7 | 92.1 | 89.7 | 373,873 |
| July 28, 2025 | 92.8 | 92.1 | 92.1 | 92.9 | 91.5 | 76,590 |
| July 25, 2025 | 93.5 | 92.8 | 92.8 | 94.2 | 92.4 | 138,715 |
| July 24, 2025 | 94.4 | 93.3 | 93.3 | 94.4 | 92.7 | 315,269 |
| July 23, 2025 | 94.5 | 94.2 | 94.2 | 95 | 93.7 | 117,360 |
| July 22, 2025 | 96.1 | 94.5 | 94.5 | 96.5 | 93.8 | 140,474 |
| July 21, 2025 | 96 | 96.1 | 96.1 | 96.6 | 96 | 29,182 |
| July 18, 2025 | 96.7 | 96.4 | 96.4 | 96.7 | 96 | 41,842 |
| July 17, 2025 | 95.5 | 96.3 | 96.3 | 97 | 95.5 | 50,746 |
| July 16, 2025 | 95.3 | 95.5 | 95.5 | 96 | 95.2 | 59,051 |
| July 15, 2025 | 97 | 95.2 | 95.2 | 97 | 94 | 135,412 |
| July 14, 2025 | 98 | 97 | 97 | 98 | 96.6 | 12,295 |
| July 11, 2025 | 97.9 | 98 | 98 | 98.5 | 96.6 | 56,533 |
| July 10, 2025 | 98.3 | 98 | 98 | 98.7 | 96.1 | 285,093 |
| July 09, 2025 | 99 | 99.6 | 99.6 | 100 | 99 | 34,009 |
| July 08, 2025 | 99.6 | 98.3 | 98.3 | 99.6 | 98 | 73,960 |
| July 07, 2025 | 100 | 99.6 | 99.6 | 100 | 98 | 77,381 |
| July 04, 2025 | 101 | 100 | 100 | 101.5 | 100 | 49,416 |
| July 03, 2025 | 100.5 | 101 | 101 | 101.5 | 100 | 64,078 |
| July 02, 2025 | 100 | 100.5 | 100.5 | 101 | 100 | 26,959 |
| July 01, 2025 | 100 | 100.5 | 100.5 | 101 | 99.9 | 88,680 |
| June 30, 2025 | 101.5 | 100.5 | 100.5 | 101.5 | 100.5 | 29,252 |
| June 27, 2025 | 101.5 | 101.5 | 101.5 | 102 | 100.5 | 78,258 |
| June 26, 2025 | 102.5 | 101.5 | 101.5 | 103 | 101.5 | 37,651 |
| June 25, 2025 | 101.5 | 102.5 | 102.5 | 102.5 | 101.5 | 54,491 |
| June 24, 2025 | 101 | 101 | 101 | 102 | 101 | 60,985 |
| June 23, 2025 | 101 | 101 | 101 | 101.5 | 100 | 92,210 |
| June 20, 2025 | 103 | 102 | 102 | 103 | 101.5 | 68,891 |
| June 19, 2025 | 104.5 | 103.5 | 103.5 | 104.5 | 103.5 | 80,357 |
| June 18, 2025 | 105 | 104.5 | 104.5 | 105 | 104 | 57,488 |
| June 17, 2025 | 105.5 | 105.5 | 105.5 | 106 | 105 | 43,394 |
| June 16, 2025 | 105 | 105 | 105 | 105.5 | 103.5 | 117,232 |
| June 13, 2025 | 112 | 110.5 | 104 | 112 | 110 | 168,060 |
| June 12, 2025 | 111.5 | 112 | 105.41 | 112 | 110 | 119,352 |
| June 11, 2025 | 110.5 | 111 | 104.47 | 111.5 | 109 | 136,988 |
| June 10, 2025 | 109 | 109.5 | 103.06 | 110.5 | 109 | 78,780 |
| June 09, 2025 | 110 | 109.5 | 103.06 | 110 | 108.5 | 68,057 |
| June 06, 2025 | 110 | 110 | 103.53 | 111 | 109.5 | 41,803 |
| June 05, 2025 | 111 | 110.5 | 104 | 111.5 | 110.5 | 68,380 |
| June 04, 2025 | 108.5 | 110 | 103.53 | 110.5 | 107.5 | 113,483 |
| June 03, 2025 | 106.5 | 107.5 | 101.18 | 108 | 106.5 | 28,903 |
| June 02, 2025 | 107.5 | 106.5 | 106.5 | 107.5 | 106 | 69,401 |
| May 29, 2025 | 107 | 108 | 108 | 108.5 | 107 | 69,019 |
| May 28, 2025 | 109 | 106 | 106 | 109 | 106 | 64,303 |
| May 27, 2025 | 109 | 108 | 108 | 109.5 | 107.5 | 64,602 |
| May 26, 2025 | 109.5 | 108.5 | 108.5 | 110.5 | 108.5 | 47,950 |