80.50
+0.6(+0.75%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 79.5 | 79.9 | 79.9 | 80.4 | 79.4 | 2.3M |
| August 15, 2025 | 78.2 | 79.4 | 79.4 | 80 | 77.8 | 3.12M |
| August 14, 2025 | 78.3 | 77.9 | 77.9 | 79.3 | 77.7 | 2.94M |
| August 13, 2025 | 77.8 | 77.5 | 77.5 | 78.3 | 77.2 | 2.32M |
| August 12, 2025 | 77.9 | 77.3 | 77.3 | 78.2 | 77.3 | 1.81M |
| August 11, 2025 | 77.8 | 77.5 | 77.5 | 77.9 | 76.6 | 2.72M |
| August 08, 2025 | 75.9 | 77.5 | 77.5 | 79 | 75.9 | 5.54M |
| August 07, 2025 | 74.9 | 74.8 | 74.8 | 75.8 | 74.5 | 2.25M |
| August 06, 2025 | 74.5 | 73.8 | 73.8 | 74.6 | 73.6 | 2.61M |
| August 05, 2025 | 73.7 | 74.5 | 74.5 | 74.9 | 73.4 | 3.76M |
| August 04, 2025 | 72.8 | 73 | 73 | 73.5 | 72.1 | 1.65M |
| August 01, 2025 | 72.3 | 73.5 | 73.5 | 73.7 | 72 | 2.05M |
| July 31, 2025 | 75 | 72.8 | 72.8 | 75.1 | 72.5 | 5.09M |
| July 30, 2025 | 75 | 74.6 | 74.6 | 76.7 | 74.4 | 6.62M |
| July 29, 2025 | 74 | 73.2 | 73.2 | 74.4 | 73 | 1.44M |
| July 28, 2025 | 74 | 74 | 74 | 74.7 | 73.5 | 1.76M |
| July 25, 2025 | 74.2 | 74 | 74 | 74.2 | 72.8 | 2.81M |
| July 24, 2025 | 74.5 | 74.7 | 74.7 | 74.7 | 73.8 | 1.05M |
| July 23, 2025 | 72.9 | 74.3 | 74.3 | 74.3 | 72.9 | 1.99M |
| July 22, 2025 | 73.7 | 71.8 | 71.8 | 74 | 71.7 | 2.15M |
| July 21, 2025 | 73.4 | 73.7 | 73.7 | 74.5 | 73.4 | 916,614 |
| July 18, 2025 | 75.4 | 74.1 | 74.1 | 75.4 | 73.6 | 1.13M |
| July 17, 2025 | 74 | 75 | 75 | 75.2 | 74 | 2.12M |
| July 16, 2025 | 72.6 | 73.7 | 73.7 | 73.9 | 72.6 | 1.22M |
| July 15, 2025 | 73.1 | 72.8 | 72.8 | 73.7 | 72.7 | 1.15M |
| July 14, 2025 | 73.4 | 73.4 | 73.4 | 73.8 | 72.9 | 1.35M |
| July 11, 2025 | 72.9 | 73.5 | 73.5 | 73.5 | 72.5 | 1.29M |
| July 10, 2025 | 72.5 | 72.3 | 72.3 | 73.2 | 72 | 1.29M |
| July 09, 2025 | 71.6 | 72.9 | 72.9 | 72.9 | 71.6 | 2.22M |
| July 08, 2025 | 74 | 71.5 | 71.5 | 74 | 71.3 | 2.39M |
| July 07, 2025 | 74.1 | 74 | 74 | 74.1 | 73.1 | 1.02M |
| July 04, 2025 | 75 | 74.5 | 74.5 | 75 | 73.4 | 2.18M |
| July 03, 2025 | 74 | 75.1 | 75.1 | 75.1 | 73.9 | 1.56M |
| July 02, 2025 | 72.8 | 74 | 74 | 74 | 72.4 | 2.71M |
| July 01, 2025 | 73.2 | 72.8 | 72.8 | 73.6 | 72.4 | 4.21M |
| June 30, 2025 | 74.2 | 72.9 | 72.9 | 74.2 | 72 | 3.17M |
| June 27, 2025 | 73 | 73.8 | 73.8 | 73.8 | 72.2 | 3.39M |
| June 26, 2025 | 73.1 | 72.7 | 72.7 | 74 | 71.7 | 7.15M |
| June 25, 2025 | 71 | 72.8 | 72.8 | 72.9 | 71 | 4.08M |
| June 24, 2025 | 72.6 | 70.2 | 70.2 | 73.1 | 70.2 | 11.72M |
| June 23, 2025 | 72.9 | 72 | 72 | 72.9 | 71.3 | 3.7M |
| June 20, 2025 | 74.6 | 73.3 | 73.3 | 74.9 | 71.9 | 7.71M |
| June 19, 2025 | 74.6 | 74.8 | 74.8 | 75.7 | 73.9 | 6.9M |
| June 18, 2025 | 79 | 79 | 74.8 | 79.3 | 77.8 | 4.84M |
| June 17, 2025 | 79.8 | 79 | 74.8 | 80.5 | 78.8 | 4.29M |
| June 16, 2025 | 78.9 | 80.4 | 76.12 | 80.6 | 78.3 | 3.74M |
| June 13, 2025 | 80.9 | 78.8 | 74.61 | 82.3 | 78.8 | 6.79M |
| June 12, 2025 | 83.1 | 81.5 | 81.5 | 83.4 | 81.3 | 6.16M |
| June 11, 2025 | 82 | 83.4 | 83.4 | 83.4 | 81.7 | 4.5M |
| June 10, 2025 | 80.2 | 82 | 82 | 82.1 | 80 | 3.4M |
| June 09, 2025 | 81 | 80.1 | 80.1 | 81.3 | 79.4 | 3.16M |
| June 06, 2025 | 78.8 | 81 | 81 | 81 | 78.7 | 4.01M |
| June 05, 2025 | 78.2 | 78.9 | 78.9 | 79.1 | 77.9 | 3.28M |
| June 04, 2025 | 77.6 | 77.9 | 77.9 | 78.7 | 76.8 | 4.04M |
| June 03, 2025 | 75.7 | 76.1 | 76.1 | 76.4 | 75.5 | 1.94M |
| June 02, 2025 | 77.5 | 75.7 | 75.7 | 77.9 | 75.3 | 2.73M |
| May 29, 2025 | 77 | 78 | 78 | 78.7 | 76.5 | 3.48M |
| May 28, 2025 | 77.7 | 76.5 | 76.5 | 78.3 | 75.7 | 1.85M |
| May 27, 2025 | 77.8 | 77.3 | 77.3 | 78.4 | 76.2 | 1.9M |
| May 26, 2025 | 77.3 | 77.4 | 77.4 | 77.8 | 76.8 | 1.34M |