80.00
+0.3(+0.38%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 79.8 | 79.7 | 79.7 | 80.1 | 79.5 | 1.67M |
| August 15, 2025 | 81 | 80.2 | 80.2 | 81.6 | 79.6 | 1.91M |
| August 14, 2025 | 80.6 | 80.3 | 80.3 | 80.9 | 80.2 | 1.72M |
| August 13, 2025 | 80.2 | 80.1 | 80.1 | 81.1 | 79.7 | 3.93M |
| August 12, 2025 | 80.2 | 79.8 | 79.8 | 80.3 | 79.6 | 1.58M |
| August 11, 2025 | 79.6 | 79.9 | 79.9 | 80.3 | 79.2 | 2.3M |
| August 08, 2025 | 79.3 | 79.6 | 79.6 | 80.6 | 79.1 | 3.63M |
| August 07, 2025 | 78.8 | 79.5 | 79.5 | 79.5 | 77.6 | 4.25M |
| August 06, 2025 | 79.9 | 77.8 | 77.8 | 79.9 | 77.8 | 4.4M |
| August 05, 2025 | 79.9 | 79.9 | 79.9 | 80.4 | 79.4 | 2.85M |
| August 04, 2025 | 79.2 | 79.5 | 79.5 | 80.3 | 79.1 | 2.63M |
| August 01, 2025 | 76.9 | 79.8 | 79.8 | 79.8 | 76.8 | 3.74M |
| July 31, 2025 | 78.2 | 77.8 | 77.8 | 78.3 | 75.5 | 7.1M |
| July 30, 2025 | 79.2 | 78.6 | 78.6 | 79.2 | 78.3 | 1.35M |
| July 29, 2025 | 80.2 | 78.6 | 78.6 | 80.2 | 78.2 | 3.73M |
| July 28, 2025 | 79.8 | 80.4 | 80.4 | 80.6 | 79.8 | 2.54M |
| July 25, 2025 | 79.6 | 79.5 | 79.5 | 80.4 | 79 | 3.24M |
| July 24, 2025 | 82.2 | 80.3 | 80.3 | 82.3 | 78.9 | 5.45M |
| July 23, 2025 | 80.5 | 82.2 | 82.2 | 82.2 | 80.5 | 3.75M |
| July 22, 2025 | 80.8 | 80.1 | 80.1 | 81.5 | 79.9 | 2.86M |
| July 21, 2025 | 80.5 | 80.3 | 80.3 | 81 | 80.1 | 2.07M |
| July 18, 2025 | 80.9 | 79.8 | 79.8 | 80.9 | 79.5 | 1.16M |
| July 17, 2025 | 79.7 | 80.1 | 80.1 | 80.1 | 79 | 2.12M |
| July 16, 2025 | 78.6 | 79.3 | 79.3 | 79.4 | 78 | 2.35M |
| July 15, 2025 | 77.4 | 78.2 | 78.2 | 79 | 77.4 | 3.9M |
| July 14, 2025 | 77.1 | 76.9 | 76.9 | 77.5 | 76.3 | 4.46M |
| July 11, 2025 | 77.7 | 77.2 | 77.2 | 78.1 | 77 | 2.28M |
| July 10, 2025 | 78.5 | 77.4 | 77.4 | 78.5 | 76.9 | 2.76M |
| July 09, 2025 | 76.8 | 77.9 | 77.9 | 78.4 | 76.2 | 4.37M |
| July 08, 2025 | 75.8 | 76.1 | 76.1 | 76.5 | 75.1 | 6.64M |
| July 07, 2025 | 83.5 | 79.8 | 79.8 | 83.6 | 79.8 | 9.04M |
| July 04, 2025 | 83.6 | 83.7 | 83.7 | 83.7 | 81.7 | 11.26M |
| July 03, 2025 | 81.9 | 82.8 | 82.8 | 84.6 | 81.5 | 16.99M |
| July 02, 2025 | 79.7 | 81.5 | 81.5 | 81.6 | 79.3 | 7.4M |
| July 01, 2025 | 79.3 | 80 | 80 | 80.1 | 78.7 | 10.39M |
| June 30, 2025 | 81.6 | 79.3 | 79.3 | 82.2 | 79 | 8.18M |
| June 27, 2025 | 81.1 | 82.1 | 82.1 | 82.3 | 79.9 | 11.27M |
| June 26, 2025 | 80.4 | 80.8 | 80.8 | 81.7 | 79.9 | 9.57M |
| June 25, 2025 | 79.3 | 80.4 | 80.4 | 80.6 | 78.9 | 10.96M |
| June 24, 2025 | 79.7 | 79.1 | 79.1 | 80.5 | 78.7 | 8.29M |
| June 23, 2025 | 78.5 | 78.4 | 78.4 | 80.4 | 78 | 7.7M |
| June 20, 2025 | 82 | 80 | 80 | 82 | 79.4 | 6.68M |
| June 19, 2025 | 80.8 | 81.6 | 81.6 | 81.9 | 80.8 | 7.59M |
| June 18, 2025 | 79.8 | 80.6 | 80.6 | 81.4 | 79.7 | 7.92M |
| June 17, 2025 | 79.5 | 79.8 | 79.8 | 80.5 | 79.3 | 6.18M |
| June 16, 2025 | 77.4 | 79.2 | 79.2 | 79.2 | 77.4 | 1.82M |
| June 13, 2025 | 79 | 77.5 | 77.5 | 79 | 77.5 | 2.72M |
| June 12, 2025 | 79.6 | 79.4 | 79.4 | 80 | 79.3 | 1.52M |
| June 11, 2025 | 80.1 | 80.2 | 80.2 | 80.6 | 79.4 | 2.75M |
| June 10, 2025 | 79.7 | 80.1 | 80.1 | 80.1 | 79.5 | 3.38M |
| June 09, 2025 | 79.4 | 79.5 | 79.5 | 79.6 | 79.2 | 2.09M |
| June 06, 2025 | 78.9 | 78.7 | 78.7 | 79.4 | 78.5 | 2.06M |
| June 05, 2025 | 78.5 | 78.5 | 78.5 | 78.9 | 78.1 | 1.97M |
| June 04, 2025 | 77.5 | 78.3 | 78.3 | 78.5 | 77.3 | 3.92M |
| June 03, 2025 | 76.9 | 76.9 | 76.9 | 77.3 | 76.2 | 2.89M |
| June 02, 2025 | 77.2 | 76.5 | 76.5 | 77.6 | 76.5 | 3.1M |
| May 29, 2025 | 77.5 | 77.2 | 77.2 | 77.8 | 76.7 | 3.89M |
| May 28, 2025 | 77.1 | 76.5 | 76.5 | 77.2 | 76.1 | 1.61M |
| May 27, 2025 | 77.1 | 76.5 | 76.5 | 77.1 | 75.8 | 1.61M |
| May 26, 2025 | 76.5 | 76.6 | 76.6 | 77.1 | 76.1 | 1.7M |