77.90
+0.3(+0.39%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 77.3 | 77.9 | 77.9 | 78.5 | 77.3 | 488,339 |
| October 16, 2025 | 77 | 77.6 | 77.6 | 78 | 77 | 476,645 |
| October 15, 2025 | 78 | 77.1 | 77.1 | 78.1 | 77.1 | 902,787 |
| October 14, 2025 | 77.5 | 77.6 | 77.6 | 79 | 77.2 | 795,508 |
| October 13, 2025 | 76.6 | 77.3 | 77.3 | 77.7 | 75.4 | 643,128 |
| October 09, 2025 | 76.5 | 76.6 | 76.6 | 76.8 | 75 | 592,817 |
| October 08, 2025 | 76.5 | 76.4 | 76.4 | 76.7 | 76 | 435,686 |
| October 07, 2025 | 76 | 76.3 | 76.3 | 76.5 | 75.5 | 618,161 |
| October 03, 2025 | 76.2 | 76 | 76 | 76.6 | 75.9 | 637,644 |
| October 02, 2025 | 76.2 | 76.2 | 76.2 | 76.9 | 75.9 | 410,072 |
| October 01, 2025 | 76.7 | 76.2 | 76.2 | 76.9 | 75.8 | 485,199 |
| September 30, 2025 | 76.2 | 76.3 | 76.3 | 76.6 | 75.7 | 721,127 |
| September 29, 2025 | 76 | 76 | 76 | 76 | 76 | 0 |
| September 26, 2025 | 76.7 | 76 | 76 | 76.7 | 75.7 | 916,629 |
| September 25, 2025 | 77.1 | 76.7 | 76.7 | 78 | 76.5 | 896,054 |
| September 24, 2025 | 78.1 | 77.1 | 77.1 | 78.3 | 76.9 | 491,196 |
| September 23, 2025 | 77.8 | 77.4 | 77.4 | 77.8 | 76.8 | 677,121 |
| September 22, 2025 | 79 | 77.7 | 77.7 | 79.5 | 77.7 | 1.47M |
| September 19, 2025 | 80.5 | 79 | 79 | 80.6 | 78.7 | 1.71M |
| September 18, 2025 | 82.5 | 81.4 | 81.4 | 83.7 | 81.2 | 969,229 |
| September 17, 2025 | 82.6 | 82.1 | 82.1 | 82.7 | 81.5 | 503,025 |
| September 16, 2025 | 80.8 | 82.3 | 82.3 | 84.4 | 80.7 | 1.12M |
| September 15, 2025 | 81.8 | 80.8 | 80.8 | 82 | 80.3 | 605,095 |
| September 12, 2025 | 80 | 81.8 | 81.8 | 82 | 80 | 658,831 |
| September 11, 2025 | 80.2 | 80 | 80 | 80.8 | 79.5 | 1.26M |
| September 10, 2025 | 81.7 | 80.6 | 80.6 | 81.7 | 80.4 | 942,560 |
| September 09, 2025 | 82 | 81.4 | 81.4 | 82.6 | 80.5 | 1.11M |
| September 08, 2025 | 84.4 | 81.8 | 81.8 | 84.5 | 81.3 | 2.02M |
| September 05, 2025 | 85 | 85 | 85 | 88 | 82.9 | 10.8M |
| September 04, 2025 | 76.7 | 84 | 84 | 84 | 76.7 | 5.53M |
| September 03, 2025 | 75.3 | 76.4 | 76.4 | 76.4 | 75.2 | 557,477 |
| September 02, 2025 | 75.2 | 75.3 | 75.3 | 75.5 | 74.4 | 743,442 |
| September 01, 2025 | 75.6 | 75.1 | 75.1 | 75.9 | 74.4 | 1.1M |
| August 29, 2025 | 77 | 75.6 | 75.6 | 77 | 75.1 | 1.09M |
| August 28, 2025 | 75.1 | 76.2 | 76.2 | 76.2 | 74.6 | 2.71M |
| August 27, 2025 | 80.2 | 80 | 74.5 | 80.7 | 79.9 | 1.86M |
| August 26, 2025 | 80.5 | 80.2 | 74.69 | 80.5 | 79.7 | 1.92M |
| August 25, 2025 | 81.4 | 80.4 | 74.87 | 81.8 | 80.4 | 1.98M |
| August 22, 2025 | 82.7 | 80.9 | 80.9 | 82.7 | 80.7 | 1.24M |
| August 21, 2025 | 80.3 | 81.8 | 81.8 | 82.2 | 80.3 | 934,576 |
| August 20, 2025 | 81.1 | 80.2 | 80.2 | 81.6 | 80 | 4.07M |
| August 19, 2025 | 82.4 | 81.2 | 81.2 | 82.8 | 81.1 | 1.97M |
| August 18, 2025 | 83.7 | 82.7 | 82.7 | 84.3 | 82.6 | 1.14M |
| August 15, 2025 | 85.3 | 83.5 | 83.5 | 85.3 | 83.5 | 1M |
| August 14, 2025 | 84.3 | 84.6 | 84.6 | 85.5 | 84.2 | 676,258 |
| August 13, 2025 | 83.3 | 84.1 | 84.1 | 85.4 | 83.3 | 647,032 |
| August 12, 2025 | 83.5 | 83.3 | 83.3 | 83.8 | 83.3 | 333,693 |
| August 11, 2025 | 84.5 | 83.5 | 83.5 | 84.5 | 83.3 | 529,706 |
| August 08, 2025 | 83.7 | 84.3 | 84.3 | 84.7 | 83.7 | 240,819 |
| August 07, 2025 | 84.3 | 84 | 84 | 84.5 | 83.8 | 335,434 |
| August 06, 2025 | 83.2 | 84.1 | 84.1 | 85.7 | 83.2 | 668,948 |
| August 05, 2025 | 83.3 | 83.5 | 83.5 | 83.9 | 83.1 | 222,555 |
| August 04, 2025 | 81.8 | 83.6 | 83.6 | 83.6 | 81.7 | 312,414 |
| August 01, 2025 | 81.1 | 82.1 | 82.1 | 82.4 | 80.8 | 305,651 |
| July 31, 2025 | 82.3 | 81.9 | 81.9 | 82.3 | 81.5 | 415,745 |
| July 30, 2025 | 82.7 | 82.4 | 82.4 | 82.7 | 81.9 | 245,335 |
| July 29, 2025 | 82.8 | 82.1 | 82.1 | 82.8 | 81.3 | 880,199 |
| July 28, 2025 | 83.4 | 82.8 | 82.8 | 83.5 | 82.8 | 423,313 |
| July 25, 2025 | 83.2 | 83 | 83 | 83.5 | 82.9 | 338,656 |
| July 24, 2025 | 83.5 | 83.6 | 83.6 | 84.1 | 83.1 | 211,730 |