79.80
-0.8(-0.99%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 13, 2025 | 80.48 | 78.1 | 77.65 | 80.48 | 77.43 | 239,718 |
| June 12, 2025 | 80.19 | 80.95 | 80.49 | 82.19 | 80 | 113,499 |
| June 11, 2025 | 78.1 | 80.86 | 80.4 | 81.24 | 78.1 | 292,600 |
| June 10, 2025 | 76.48 | 77.62 | 77.18 | 78.57 | 76.48 | 267,000 |
| June 09, 2025 | 77.52 | 76.29 | 75.85 | 78.29 | 75.33 | 178,074 |
| June 06, 2025 | 79.05 | 77.71 | 77.27 | 79.05 | 77.43 | 88,691 |
| June 05, 2025 | 78 | 78.86 | 78.41 | 80.1 | 78 | 113,084 |
| June 04, 2025 | 78.1 | 77.9 | 77.46 | 79.24 | 77.62 | 61,852 |
| June 03, 2025 | 79.05 | 77.24 | 76.8 | 79.05 | 76.95 | 92,920 |
| June 02, 2025 | 79.24 | 77.71 | 77.27 | 80 | 77.71 | 165,840 |
| May 29, 2025 | 83.43 | 80.48 | 80.02 | 83.43 | 80.19 | 211,091 |
| May 28, 2025 | 86.57 | 81.62 | 81.15 | 86.67 | 80.67 | 310,320 |
| May 27, 2025 | 84.95 | 85.71 | 85.23 | 87.43 | 84.95 | 185,363 |
| May 26, 2025 | 84.19 | 84.57 | 84.09 | 85.24 | 84.19 | 27,355 |