73.00
-0.9(-1.22%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 74 | 73.9 | 73.9 | 74.1 | 73.3 | 74,627 |
| August 15, 2025 | 74.5 | 74 | 74 | 74.6 | 73.7 | 61,893 |
| August 14, 2025 | 74.9 | 74.5 | 74.5 | 75.1 | 74 | 72,214 |
| August 13, 2025 | 72.1 | 74.5 | 74.5 | 74.5 | 72.1 | 101,883 |
| August 12, 2025 | 74.4 | 73.5 | 73.5 | 74.5 | 73.5 | 29,000 |
| August 11, 2025 | 75.8 | 73.1 | 73.1 | 75.8 | 73 | 170,612 |
| August 08, 2025 | 76.2 | 75.8 | 75.8 | 76.6 | 75.4 | 209,459 |
| August 07, 2025 | 76.2 | 76.2 | 76.2 | 76.5 | 75.7 | 44,002 |
| August 06, 2025 | 77.1 | 76.1 | 76.1 | 77.1 | 76 | 44,378 |
| August 05, 2025 | 77.6 | 77.1 | 77.1 | 77.6 | 76.1 | 175,245 |
| August 04, 2025 | 74.5 | 77.4 | 77.4 | 77.5 | 73.2 | 373,316 |
| August 01, 2025 | 72.5 | 73.1 | 73.1 | 73.9 | 71.7 | 34,078 |
| July 31, 2025 | 74.9 | 73.1 | 73.1 | 74.9 | 73.1 | 25,127 |
| July 30, 2025 | 74.5 | 73.5 | 73.5 | 74.9 | 73.5 | 13,771 |
| July 29, 2025 | 75 | 73.5 | 73.5 | 75 | 73.5 | 104,181 |
| July 28, 2025 | 75.5 | 74.4 | 74.4 | 76 | 74.2 | 96,004 |
| July 25, 2025 | 74.1 | 75.2 | 75.2 | 76.5 | 73.7 | 166,586 |
| July 24, 2025 | 74 | 73.7 | 73.7 | 74.2 | 73.7 | 21,001 |
| July 23, 2025 | 73.1 | 73.6 | 73.6 | 73.9 | 73 | 22,366 |
| July 22, 2025 | 74.9 | 72.7 | 72.7 | 75.2 | 72.7 | 72,764 |
| July 21, 2025 | 75.4 | 74.9 | 74.9 | 75.4 | 74 | 52,000 |
| July 18, 2025 | 74 | 74.5 | 74.5 | 75.4 | 73.7 | 93,144 |
| July 17, 2025 | 74 | 73 | 73 | 74.8 | 73 | 29,220 |
| July 16, 2025 | 75.3 | 74 | 74 | 75.5 | 72.8 | 78,224 |
| July 15, 2025 | 73.4 | 73.4 | 73.4 | 73.9 | 73 | 26,455 |
| July 14, 2025 | 74 | 73.5 | 73.5 | 74.6 | 73 | 60,179 |
| July 11, 2025 | 75.4 | 74.8 | 74.8 | 75.6 | 74.7 | 15,116 |
| July 10, 2025 | 76.2 | 75.4 | 75.4 | 76.2 | 74.6 | 34,000 |
| July 09, 2025 | 74.4 | 74.8 | 74.8 | 76.1 | 74.2 | 46,003 |
| July 08, 2025 | 75.9 | 74.8 | 74.8 | 75.9 | 74.5 | 40,392 |
| July 07, 2025 | 76.7 | 75.1 | 75.1 | 76.7 | 75 | 84,812 |
| July 04, 2025 | 73.1 | 75.4 | 75.4 | 77 | 72.6 | 232,567 |
| July 03, 2025 | 72.2 | 72.6 | 72.6 | 73.1 | 72.1 | 26,031 |
| July 02, 2025 | 70.9 | 71.8 | 71.8 | 72.8 | 70.9 | 44,841 |
| July 01, 2025 | 71 | 72.3 | 72.3 | 72.3 | 71 | 108,307 |
| June 30, 2025 | 74.9 | 72.5 | 72.5 | 74.9 | 72 | 119,444 |
| June 27, 2025 | 74.6 | 74.8 | 74.8 | 76.4 | 74.5 | 66,483 |
| June 26, 2025 | 75.6 | 75.2 | 75.2 | 76.1 | 75.2 | 37,001 |
| June 25, 2025 | 76 | 75.6 | 75.6 | 76 | 75 | 46,493 |
| June 24, 2025 | 77 | 76 | 76 | 77.5 | 75.8 | 64,371 |
| June 23, 2025 | 75.7 | 77 | 77 | 77 | 75.2 | 77,721 |
| June 20, 2025 | 75.7 | 75.8 | 75.8 | 76.9 | 74.4 | 83,583 |
| June 19, 2025 | 79 | 76.2 | 76.2 | 79 | 76.1 | 125,511 |
| June 18, 2025 | 74.1 | 78 | 78 | 78.3 | 74.1 | 268,597 |
| June 17, 2025 | 74.2 | 74.2 | 74.2 | 74.7 | 73.2 | 43,529 |
| June 16, 2025 | 73.8 | 74 | 74 | 75.1 | 72.5 | 54,669 |
| June 13, 2025 | 75.6 | 74 | 74 | 75.6 | 73 | 75,754 |
| June 12, 2025 | 73 | 74.6 | 74.6 | 74.7 | 71.9 | 158,740 |
| June 11, 2025 | 76.9 | 74.8 | 74.8 | 76.9 | 74 | 187,496 |
| June 10, 2025 | 79 | 77.3 | 77.3 | 79 | 77.3 | 68,766 |
| June 09, 2025 | 79.5 | 79 | 79 | 80 | 78.2 | 247,949 |
| June 06, 2025 | 79 | 80 | 80 | 80.5 | 78.2 | 243,134 |
| June 05, 2025 | 79.1 | 79 | 79 | 79.3 | 77.7 | 219,982 |
| June 04, 2025 | 75.1 | 79.2 | 79.2 | 80 | 75.1 | 516,619 |
| June 03, 2025 | 75.8 | 75.1 | 75.1 | 75.8 | 74 | 134,158 |
| June 02, 2025 | 75.6 | 75 | 75 | 75.6 | 74.1 | 72,557 |
| May 29, 2025 | 73.5 | 75.4 | 75.4 | 75.4 | 73.1 | 286,666 |
| May 28, 2025 | 73.7 | 73.5 | 73.5 | 74 | 72.1 | 169,167 |
| May 27, 2025 | 73.1 | 73.7 | 73.7 | 73.7 | 72.5 | 119,821 |
| May 26, 2025 | 72.9 | 73 | 73 | 73.7 | 71.5 | 239,418 |