72.80
-0.3(-0.41%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 74.3 | 73.1 | 73.1 | 74.3 | 72.7 | 217,064 |
| August 15, 2025 | 74.4 | 74.3 | 74.3 | 75 | 74.3 | 132,127 |
| August 14, 2025 | 76 | 75.5 | 75.5 | 76 | 75 | 102,935 |
| August 13, 2025 | 76.9 | 76 | 76 | 76.9 | 76 | 80,466 |
| August 12, 2025 | 77.1 | 76.9 | 76.9 | 77.3 | 76 | 84,559 |
| August 11, 2025 | 77.3 | 77.3 | 77.3 | 77.6 | 76.4 | 120,174 |
| August 08, 2025 | 77.7 | 77.2 | 77.2 | 77.7 | 76.1 | 202,573 |
| August 07, 2025 | 76.9 | 76.7 | 76.7 | 77.1 | 76.2 | 65,081 |
| August 06, 2025 | 76.8 | 77 | 77 | 77.4 | 76.7 | 80,812 |
| August 05, 2025 | 77.2 | 77 | 77 | 77.2 | 76.3 | 86,601 |
| August 04, 2025 | 75.5 | 77.5 | 77.5 | 77.7 | 75.5 | 127,576 |
| August 01, 2025 | 73.7 | 75.8 | 75.8 | 75.8 | 73.7 | 52,313 |
| July 31, 2025 | 73.3 | 74.5 | 74.5 | 74.6 | 73.2 | 119,786 |
| July 30, 2025 | 73.2 | 73.2 | 73.2 | 74.1 | 73.2 | 46,381 |
| July 29, 2025 | 73.1 | 73 | 73 | 74 | 72.7 | 54,198 |
| July 28, 2025 | 73 | 73.4 | 73.4 | 73.6 | 72.9 | 47,896 |
| July 25, 2025 | 72.9 | 73.1 | 73.1 | 73.5 | 72.6 | 37,852 |
| July 24, 2025 | 73.3 | 72.9 | 72.9 | 73.3 | 72.8 | 27,215 |
| July 23, 2025 | 72.4 | 73.5 | 73.5 | 74.1 | 72.4 | 68,100 |
| July 22, 2025 | 74.8 | 72.8 | 72.8 | 74.8 | 72.6 | 92,918 |
| July 21, 2025 | 75.9 | 75.1 | 75.1 | 75.9 | 75 | 40,200 |
| July 18, 2025 | 76 | 75.9 | 75.9 | 76.2 | 75 | 58,716 |
| July 17, 2025 | 74.5 | 75.8 | 75.8 | 76.5 | 74.5 | 108,880 |
| July 16, 2025 | 71.5 | 74.3 | 74.3 | 74.7 | 71.5 | 207,054 |
| July 15, 2025 | 75.6 | 72 | 72 | 75.6 | 71 | 444,292 |
| July 14, 2025 | 77.3 | 75.7 | 75.7 | 77.3 | 73.7 | 201,030 |
| July 11, 2025 | 77.7 | 77.5 | 77.5 | 77.9 | 77.3 | 93,561 |
| July 10, 2025 | 79.1 | 77.5 | 77.5 | 79.1 | 77.3 | 166,312 |
| July 09, 2025 | 79.2 | 79.1 | 79.1 | 79.3 | 78.8 | 48,363 |
| July 08, 2025 | 79.6 | 79.3 | 79.3 | 79.6 | 79.1 | 46,634 |
| July 07, 2025 | 79.9 | 79.7 | 79.7 | 79.9 | 79.4 | 30,948 |
| July 04, 2025 | 79.8 | 79.9 | 79.9 | 79.9 | 79.6 | 30,420 |
| July 03, 2025 | 79.8 | 80.5 | 80.5 | 80.5 | 79.7 | 45,477 |
| July 02, 2025 | 79.6 | 79.9 | 79.9 | 79.9 | 79.5 | 39,152 |
| July 01, 2025 | 79.4 | 79.9 | 79.9 | 79.9 | 79.4 | 96,507 |
| June 30, 2025 | 80.1 | 79.4 | 79.4 | 80.1 | 79 | 90,761 |
| June 27, 2025 | 80.1 | 80.5 | 80.5 | 80.8 | 80.1 | 44,961 |
| June 26, 2025 | 80.3 | 80.6 | 80.6 | 80.9 | 80.3 | 55,882 |
| June 25, 2025 | 81 | 80.4 | 80.4 | 81 | 79.9 | 62,659 |
| June 24, 2025 | 80.3 | 81 | 81 | 81 | 80 | 137,959 |
| June 23, 2025 | 81.5 | 80.8 | 80.8 | 81.5 | 80 | 101,958 |
| June 20, 2025 | 81 | 81.8 | 81.8 | 82.5 | 80.4 | 78,955 |
| June 19, 2025 | 83 | 81.5 | 81.5 | 83 | 81.3 | 93,821 |
| June 18, 2025 | 82.5 | 82.8 | 82.8 | 83.5 | 82.5 | 47,635 |
| June 17, 2025 | 83 | 83.9 | 83.9 | 83.9 | 82.4 | 41,732 |
| June 16, 2025 | 82 | 83.4 | 83.4 | 83.4 | 81.9 | 29,426 |
| June 13, 2025 | 83.2 | 83.2 | 83.2 | 83.3 | 82.9 | 48,563 |
| June 12, 2025 | 83.7 | 84 | 84 | 84.2 | 83.7 | 22,145 |
| June 11, 2025 | 83.3 | 83.7 | 83.7 | 83.7 | 83.2 | 23,885 |
| June 10, 2025 | 82.9 | 83.7 | 83.7 | 83.7 | 82.9 | 28,052 |
| June 09, 2025 | 83.6 | 82.9 | 82.9 | 83.6 | 82.5 | 88,834 |
| June 06, 2025 | 83.7 | 84.3 | 84.3 | 84.8 | 83.5 | 38,592 |
| June 05, 2025 | 85.3 | 84.1 | 84.1 | 85.3 | 83.7 | 42,404 |
| June 04, 2025 | 84.3 | 84.1 | 84.1 | 84.6 | 83.9 | 47,325 |
| June 03, 2025 | 84.5 | 84.1 | 84.1 | 84.6 | 84 | 37,224 |
| June 02, 2025 | 85.9 | 84.6 | 84.6 | 85.9 | 84.5 | 60,118 |
| May 29, 2025 | 87.3 | 86.2 | 86.2 | 87.3 | 86.2 | 29,753 |
| May 28, 2025 | 87.1 | 86.6 | 86.6 | 87.1 | 86.5 | 19,438 |
| May 27, 2025 | 87.3 | 87.2 | 87.2 | 87.4 | 87.1 | 20,330 |
| May 26, 2025 | 87.3 | 87.5 | 87.5 | 87.5 | 86.8 | 21,000 |