75.00
-1.6(-2.09%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 73.5 | 76.6 | 76.6 | 78 | 73.4 | 3.73M |
| September 04, 2025 | 73.8 | 73.7 | 73.7 | 75.4 | 73.6 | 1.01M |
| September 03, 2025 | 72.3 | 73.4 | 73.4 | 73.8 | 72.3 | 478,342 |
| September 02, 2025 | 75.2 | 72.6 | 72.6 | 75.2 | 72.1 | 975,511 |
| September 01, 2025 | 74.7 | 74.6 | 74.6 | 76 | 74.3 | 1.37M |
| August 29, 2025 | 74.5 | 74.7 | 74.7 | 76.7 | 74.3 | 1.33M |
| August 28, 2025 | 73.9 | 74 | 74 | 74.6 | 73.8 | 742,460 |
| August 27, 2025 | 74.2 | 74.1 | 74.1 | 74.6 | 73.1 | 1.04M |
| August 26, 2025 | 73.6 | 73.6 | 73.6 | 74.4 | 73.4 | 637,174 |
| August 25, 2025 | 74.3 | 73.6 | 73.6 | 74.8 | 73.1 | 858,048 |
| August 22, 2025 | 73.1 | 73.5 | 73.5 | 74.6 | 72.9 | 1.15M |
| August 21, 2025 | 70.3 | 73.1 | 73.1 | 73.6 | 70.3 | 1.74M |
| August 20, 2025 | 70.4 | 70.3 | 70.3 | 71.5 | 69.3 | 973,973 |
| August 19, 2025 | 71.4 | 70.6 | 70.6 | 71.5 | 70.4 | 1.28M |
| August 18, 2025 | 72.5 | 71.3 | 71.3 | 72.5 | 71.1 | 962,927 |
| August 15, 2025 | 73.3 | 72.5 | 72.5 | 73.3 | 71.7 | 995,744 |
| August 14, 2025 | 73 | 73 | 73 | 74.3 | 72.6 | 819,190 |
| August 13, 2025 | 73.8 | 72.6 | 72.6 | 74.7 | 72 | 1.18M |
| August 12, 2025 | 71.8 | 72.8 | 72.8 | 74 | 71.8 | 1.19M |
| August 11, 2025 | 71.4 | 71.1 | 71.1 | 71.4 | 70.6 | 742,549 |
| August 08, 2025 | 71.3 | 71.4 | 71.4 | 72.9 | 70.5 | 1.58M |
| August 07, 2025 | 73.6 | 72.6 | 72.6 | 74.2 | 72.2 | 593,972 |
| August 06, 2025 | 74.9 | 73.3 | 73.3 | 74.9 | 73.3 | 402,984 |
| August 05, 2025 | 74.2 | 74.6 | 74.6 | 74.9 | 73.9 | 484,180 |
| August 04, 2025 | 74.2 | 73.6 | 73.6 | 74.2 | 72.7 | 347,277 |
| August 01, 2025 | 72.1 | 74.3 | 74.3 | 74.6 | 71.1 | 661,284 |
| July 31, 2025 | 75.2 | 73.6 | 73.6 | 75.2 | 73.1 | 716,133 |
| July 30, 2025 | 73.9 | 75.1 | 75.1 | 75.5 | 73.3 | 1.4M |
| July 29, 2025 | 73.6 | 73.9 | 73.9 | 74.4 | 73.3 | 885,578 |
| July 28, 2025 | 73.6 | 73.4 | 73.4 | 74 | 72.7 | 350,231 |
| July 25, 2025 | 73.7 | 73.4 | 73.4 | 74.2 | 73.2 | 400,418 |
| July 24, 2025 | 73.1 | 73.7 | 73.7 | 73.8 | 72.6 | 698,072 |
| July 23, 2025 | 71 | 72.6 | 72.6 | 72.8 | 71 | 751,346 |
| July 22, 2025 | 73.4 | 70.1 | 70.1 | 73.4 | 70 | 1.2M |
| July 21, 2025 | 73.3 | 73 | 73 | 73.7 | 72.7 | 410,682 |
| July 18, 2025 | 74.8 | 73.2 | 73.2 | 74.8 | 72.9 | 672,142 |
| July 17, 2025 | 72.8 | 74.1 | 74.1 | 74.9 | 72.3 | 1.63M |
| July 16, 2025 | 71.9 | 72.3 | 72.3 | 72.8 | 71.8 | 726,758 |
| July 15, 2025 | 72 | 71.3 | 71.3 | 72 | 71.2 | 411,463 |
| July 14, 2025 | 71.9 | 71.4 | 71.4 | 72 | 71.4 | 275,529 |
| July 11, 2025 | 71.5 | 71.9 | 71.9 | 72.1 | 71.2 | 599,322 |
| July 10, 2025 | 74 | 71.5 | 71.5 | 74.2 | 71.5 | 1.23M |
| July 09, 2025 | 71.9 | 72.2 | 72.2 | 72.4 | 70.9 | 463,213 |
| July 08, 2025 | 71.1 | 70.9 | 70.9 | 71.7 | 69.5 | 834,870 |
| July 07, 2025 | 72 | 71.2 | 71.2 | 72.2 | 70.3 | 538,631 |
| July 04, 2025 | 74 | 71.7 | 71.7 | 74.3 | 71.6 | 1.14M |
| July 03, 2025 | 73 | 73.3 | 73.3 | 73.8 | 72.9 | 541,890 |
| July 02, 2025 | 73.1 | 72.5 | 72.5 | 73.9 | 72.5 | 783,685 |
| July 01, 2025 | 73.1 | 72.6 | 72.6 | 74.3 | 72.6 | 606,136 |
| June 30, 2025 | 75.3 | 73 | 73 | 75.8 | 73 | 946,320 |
| June 27, 2025 | 75.1 | 74.9 | 74.9 | 75.7 | 74.4 | 623,652 |
| June 26, 2025 | 76.4 | 75 | 75 | 76.8 | 75 | 836,136 |
| June 25, 2025 | 77.1 | 75.9 | 75.9 | 77.4 | 75.9 | 1.33M |
| June 24, 2025 | 78.5 | 77.2 | 77.2 | 78.9 | 75.2 | 3.7M |
| June 23, 2025 | 73.6 | 77 | 77 | 80 | 72 | 4.49M |
| June 20, 2025 | 76.5 | 74.3 | 74.3 | 77.5 | 73 | 3.88M |
| June 19, 2025 | 84.4 | 76.5 | 76.5 | 84.4 | 76.5 | 19.32M |
| June 18, 2025 | 74 | 80.5 | 80.5 | 80.5 | 74 | 5.72M |
| June 17, 2025 | 73 | 73.2 | 73.2 | 74.1 | 72.7 | 508,788 |
| June 16, 2025 | 72.1 | 72.6 | 72.6 | 74 | 71.2 | 770,756 |