81.20
-1.5(-1.81%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 23, 2025 | 82.3 | 83.4 | 83.4 | 83.7 | 82.2 | 715,607 |
| July 22, 2025 | 83 | 82.1 | 82.1 | 83 | 81.8 | 891,251 |
| July 21, 2025 | 83.9 | 82.6 | 82.6 | 84.2 | 82.6 | 1.12M |
| July 18, 2025 | 85 | 83.9 | 83.9 | 85.4 | 83.3 | 849,305 |
| July 17, 2025 | 83.5 | 84.2 | 84.2 | 84.9 | 83.5 | 863,239 |
| July 16, 2025 | 85 | 83.8 | 83.8 | 85.4 | 83.6 | 1.14M |
| July 15, 2025 | 86.5 | 85.3 | 85.3 | 86.5 | 84.7 | 699,821 |
| July 14, 2025 | 87.5 | 85.7 | 85.7 | 87.5 | 85.7 | 409,927 |
| July 11, 2025 | 86.7 | 87.2 | 87.2 | 88.2 | 86.6 | 646,703 |
| July 10, 2025 | 86.5 | 86.7 | 86.7 | 87.1 | 85.3 | 506,201 |
| July 09, 2025 | 85.7 | 85.8 | 85.8 | 86.3 | 85.4 | 393,433 |
| July 08, 2025 | 87.3 | 85.7 | 85.7 | 88.2 | 85.4 | 569,037 |
| July 07, 2025 | 86.7 | 87 | 87 | 87.3 | 86.3 | 493,846 |
| July 04, 2025 | 86.7 | 86.7 | 86.7 | 87.2 | 85.6 | 539,495 |
| July 03, 2025 | 86.3 | 86.7 | 86.7 | 87.8 | 86.3 | 511,383 |
| July 02, 2025 | 86.4 | 86.6 | 86.6 | 87.2 | 85.6 | 601,147 |
| July 01, 2025 | 84.9 | 85.5 | 85.5 | 86.3 | 84.4 | 998,271 |
| June 30, 2025 | 85.4 | 85 | 85 | 86.3 | 84.7 | 604,302 |
| June 27, 2025 | 86 | 85.6 | 85.6 | 86.4 | 84.7 | 554,222 |
| June 26, 2025 | 84.9 | 85.5 | 85.5 | 85.9 | 84.5 | 676,369 |
| June 25, 2025 | 83.8 | 84.5 | 84.5 | 84.5 | 83.6 | 506,582 |
| June 24, 2025 | 82.6 | 83.1 | 83.1 | 83.8 | 82.6 | 371,963 |
| June 23, 2025 | 81.5 | 82.6 | 82.6 | 82.6 | 80.5 | 754,202 |
| June 20, 2025 | 83 | 81.5 | 81.5 | 83.6 | 81 | 1.86M |
| June 19, 2025 | 84.4 | 83.1 | 83.1 | 85.2 | 83 | 1.2M |
| June 18, 2025 | 85.4 | 84.5 | 84.5 | 85.4 | 84.4 | 828,737 |
| June 17, 2025 | 84.5 | 84.7 | 84.7 | 85 | 84 | 747,558 |
| June 16, 2025 | 84.5 | 85 | 85 | 85.1 | 83.9 | 579,009 |
| June 13, 2025 | 85.3 | 84.7 | 84.7 | 85.8 | 84.6 | 672,894 |
| June 12, 2025 | 86 | 85.3 | 85.3 | 86 | 85.3 | 428,724 |
| June 11, 2025 | 86 | 85.9 | 85.9 | 86.2 | 85 | 748,617 |
| June 10, 2025 | 86 | 86 | 86 | 86.5 | 85.5 | 565,203 |
| June 09, 2025 | 86.8 | 85.7 | 85.7 | 86.8 | 85.4 | 481,032 |
| June 06, 2025 | 85.6 | 86.6 | 86.6 | 86.8 | 85.4 | 811,824 |
| June 05, 2025 | 84.8 | 85.6 | 85.6 | 85.9 | 84.4 | 1.24M |
| June 04, 2025 | 85.5 | 84.2 | 84.2 | 85.9 | 84.1 | 3.71M |
| June 03, 2025 | 86.5 | 85 | 85 | 88 | 85 | 2.13M |
| June 02, 2025 | 90.3 | 86.5 | 86.5 | 90.3 | 85.5 | 3.31M |
| May 29, 2025 | 93.6 | 91.9 | 91.9 | 93.6 | 91 | 792,067 |
| May 28, 2025 | 93.8 | 92.5 | 92.5 | 94.9 | 92 | 820,877 |
| May 27, 2025 | 95.2 | 93.7 | 93.7 | 96.2 | 93.7 | 1.15M |