78.00
+0.7(+0.91%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 78.4 | 77.3 | 77.3 | 78.5 | 77.1 | 1.33M |
| September 25, 2025 | 78.4 | 78.4 | 78.4 | 79.4 | 78.4 | 1.06M |
| September 24, 2025 | 78.6 | 78.8 | 78.8 | 79.2 | 78.1 | 1.05M |
| September 23, 2025 | 80.2 | 78.6 | 78.6 | 80.6 | 78.6 | 1.26M |
| September 22, 2025 | 79.3 | 79.7 | 79.7 | 80.1 | 79.1 | 1.13M |
| September 19, 2025 | 78.5 | 78.8 | 78.8 | 78.9 | 78.2 | 1.27M |
| September 18, 2025 | 77.7 | 77.6 | 77.6 | 78.1 | 77.5 | 1.61M |
| September 17, 2025 | 77.6 | 77.3 | 77.3 | 78.2 | 77.3 | 777,000 |
| September 16, 2025 | 77.3 | 77.6 | 77.6 | 77.9 | 77.3 | 624,020 |
| September 15, 2025 | 77.4 | 77.2 | 77.2 | 78.2 | 77.1 | 1.32M |
| September 12, 2025 | 78.1 | 77.4 | 77.4 | 78.8 | 77.4 | 1.97M |
| September 11, 2025 | 79.5 | 78 | 78 | 79.9 | 78 | 2.18M |
| September 10, 2025 | 79.6 | 79.8 | 79.8 | 80.4 | 79.6 | 1.3M |
| September 09, 2025 | 80.3 | 79.5 | 79.5 | 80.7 | 79.2 | 1.05M |
| September 08, 2025 | 80.4 | 80.1 | 80.1 | 80.5 | 79 | 1.6M |
| September 05, 2025 | 82 | 81 | 81 | 82 | 80.6 | 1.81M |
| September 04, 2025 | 82.6 | 81.1 | 81.1 | 83 | 81.1 | 1.3M |
| September 03, 2025 | 81.1 | 82 | 82 | 82.1 | 80.9 | 1.3M |
| September 02, 2025 | 81.5 | 81.3 | 81.3 | 81.9 | 80.4 | 1.16M |
| September 01, 2025 | 83.3 | 81.4 | 81.4 | 83.3 | 80.6 | 1.91M |
| August 29, 2025 | 83 | 83 | 83 | 83.4 | 82.7 | 1.23M |
| August 28, 2025 | 82.1 | 82.3 | 82.3 | 83 | 82 | 1.14M |
| August 27, 2025 | 82.8 | 82.6 | 82.6 | 83 | 82.4 | 1.68M |
| August 26, 2025 | 81.2 | 81.9 | 81.9 | 82.2 | 80.7 | 2.03M |
| August 25, 2025 | 80.6 | 81.3 | 81.3 | 81.7 | 80.6 | 2.02M |
| August 22, 2025 | 80 | 79.5 | 79.5 | 80.2 | 79.1 | 1.28M |
| August 21, 2025 | 79.3 | 79.9 | 79.9 | 80.3 | 79 | 1.32M |
| August 20, 2025 | 80 | 78.7 | 78.7 | 80.4 | 78.7 | 2.12M |
| August 19, 2025 | 80.2 | 80.6 | 80.6 | 81.2 | 79.6 | 2.39M |
| 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 |