78.00
+0.1(+0.13%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 78.8 | 77.9 | 77.9 | 78.8 | 77.3 | 68,278 |
| September 04, 2025 | 78.5 | 78 | 78 | 79.3 | 78 | 95,705 |
| September 03, 2025 | 77.4 | 78.5 | 78.5 | 79.6 | 77.4 | 117,346 |
| September 02, 2025 | 78.1 | 77.2 | 77.2 | 78.1 | 76.3 | 165,153 |
| September 01, 2025 | 79.6 | 78.1 | 78.1 | 79.6 | 76.6 | 177,097 |
| August 29, 2025 | 80.1 | 79.2 | 79.2 | 80.1 | 79.1 | 73,531 |
| August 28, 2025 | 79.9 | 79.7 | 79.7 | 81 | 79.5 | 101,276 |
| August 27, 2025 | 80.6 | 79.9 | 79.9 | 81.6 | 79.7 | 177,436 |
| August 26, 2025 | 79.6 | 81 | 81 | 81.2 | 79 | 141,324 |
| August 25, 2025 | 80.9 | 79.2 | 79.2 | 81.4 | 79.2 | 183,260 |
| August 22, 2025 | 77.8 | 79.5 | 79.5 | 82.4 | 77.5 | 248,810 |
| August 21, 2025 | 78 | 78.5 | 78.5 | 79.1 | 78 | 60,947 |
| August 20, 2025 | 79.2 | 77.7 | 77.7 | 79.3 | 77.1 | 217,513 |
| August 19, 2025 | 81 | 79.6 | 79.6 | 81 | 79.5 | 115,785 |
| August 18, 2025 | 81.3 | 80.6 | 80.6 | 81.4 | 80.2 | 99,623 |
| August 15, 2025 | 81.3 | 80.8 | 80.8 | 82 | 80.1 | 135,881 |
| August 14, 2025 | 80.8 | 80.1 | 80.1 | 81.5 | 80.1 | 105,760 |
| August 13, 2025 | 80.9 | 80.4 | 80.4 | 82.2 | 80.1 | 178,788 |
| August 12, 2025 | 79 | 80.5 | 80.5 | 80.5 | 78.8 | 99,558 |
| August 11, 2025 | 78.7 | 78.6 | 78.6 | 79 | 77.8 | 126,648 |
| August 08, 2025 | 80.1 | 79.5 | 79.5 | 80.1 | 79.5 | 112,117 |
| August 07, 2025 | 80.4 | 80 | 80 | 80.5 | 79.9 | 134,772 |
| August 06, 2025 | 80 | 80.3 | 80.3 | 80.5 | 80 | 37,270 |
| August 05, 2025 | 80 | 80.4 | 80.4 | 81.5 | 79.7 | 135,091 |
| August 04, 2025 | 79 | 79.7 | 79.7 | 81 | 79 | 214,823 |
| August 01, 2025 | 76.1 | 77.24 | 77.24 | 78.48 | 74.57 | 245,105 |
| July 31, 2025 | 75.52 | 76.1 | 76.1 | 76.95 | 75.43 | 84,281 |
| July 30, 2025 | 75.71 | 75.81 | 75.81 | 76.19 | 74.95 | 46,527 |
| July 29, 2025 | 77.05 | 75.62 | 75.62 | 77.14 | 75.43 | 103,528 |
| July 28, 2025 | 76.19 | 76.67 | 76.67 | 77.14 | 75.81 | 103,578 |
| July 25, 2025 | 76.86 | 76.1 | 76.1 | 76.86 | 75.43 | 48,337 |
| July 24, 2025 | 76.38 | 76.76 | 76.76 | 77.24 | 75.81 | 73,659 |
| July 23, 2025 | 76.48 | 76.57 | 76.57 | 76.67 | 76.19 | 63,176 |
| July 22, 2025 | 76.19 | 75.24 | 74.81 | 76.67 | 74.48 | 167,203 |
| July 21, 2025 | 75.81 | 76.19 | 75.76 | 77.14 | 75.81 | 148,331 |
| July 18, 2025 | 78.86 | 75.33 | 74.9 | 78.95 | 75.33 | 407,881 |
| July 17, 2025 | 74.76 | 78.1 | 77.65 | 78.76 | 74 | 380,859 |
| July 16, 2025 | 75.24 | 74.19 | 73.77 | 75.33 | 73.62 | 175,783 |
| July 15, 2025 | 74.1 | 75.33 | 74.9 | 75.71 | 73.43 | 152,602 |
| July 14, 2025 | 77.14 | 73.9 | 73.48 | 77.14 | 73.9 | 166,916 |
| July 11, 2025 | 72.48 | 77.43 | 76.99 | 77.43 | 72.48 | 179,878 |
| July 10, 2025 | 72.48 | 72.86 | 72.44 | 74.95 | 72.48 | 88,731 |
| July 09, 2025 | 72.1 | 72.48 | 72.06 | 73.33 | 71.9 | 64,820 |
| July 08, 2025 | 72.76 | 72.48 | 72.06 | 73.43 | 71.81 | 91,982 |
| July 07, 2025 | 74.29 | 73.05 | 72.63 | 74.29 | 73.05 | 94,922 |
| July 04, 2025 | 76 | 74.29 | 73.86 | 76.86 | 74.29 | 118,379 |
| July 03, 2025 | 76.1 | 75.9 | 75.47 | 76.67 | 75.24 | 153,217 |
| July 02, 2025 | 73.9 | 74.48 | 74.05 | 75.33 | 73.9 | 87,477 |
| July 01, 2025 | 74 | 74.38 | 73.96 | 75.81 | 74 | 107,740 |
| June 30, 2025 | 75.52 | 73.52 | 73.11 | 76.29 | 72.48 | 464,780 |
| June 27, 2025 | 77.24 | 76.19 | 75.76 | 77.71 | 76.19 | 121,747 |
| June 26, 2025 | 77.71 | 77.24 | 76.8 | 78.57 | 76.86 | 93,000 |
| June 25, 2025 | 77.71 | 78.1 | 77.65 | 78.57 | 76.86 | 95,344 |
| June 24, 2025 | 76.67 | 77.52 | 77.08 | 78.1 | 76.67 | 96,649 |
| June 23, 2025 | 75.24 | 75.71 | 75.28 | 76.38 | 74.76 | 90,220 |
| June 20, 2025 | 80.29 | 76.67 | 76.23 | 80.29 | 76.19 | 142,375 |
| June 19, 2025 | 81.14 | 78.38 | 77.93 | 81.14 | 78.1 | 154,656 |
| June 18, 2025 | 79.43 | 79.71 | 79.26 | 80.1 | 79.05 | 37,242 |
| June 17, 2025 | 80 | 79.62 | 79.17 | 80.38 | 79.33 | 105,992 |
| June 16, 2025 | 79.05 | 79.81 | 79.35 | 80 | 78.1 | 126,006 |