78.50
-0.2(-0.25%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 78.3 | 78.5 | 78.5 | 80.5 | 78.2 | 241,598 |
| September 05, 2025 | 78.1 | 78.7 | 78.7 | 79.4 | 76.3 | 567,165 |
| September 04, 2025 | 76 | 76.3 | 76.3 | 76.8 | 74.6 | 273,611 |
| September 03, 2025 | 76.5 | 75.3 | 75.3 | 77.2 | 75 | 124,312 |
| September 02, 2025 | 77.4 | 76.4 | 75.9 | 78 | 74.8 | 250,726 |
| September 01, 2025 | 82.2 | 77.4 | 76.89 | 82.3 | 77.1 | 415,637 |
| August 29, 2025 | 81.3 | 81.4 | 81.4 | 82.8 | 80.5 | 393,103 |
| August 28, 2025 | 81.3 | 80.7 | 80.7 | 81.7 | 80.2 | 385,299 |
| August 27, 2025 | 81.1 | 80.9 | 80.9 | 81.3 | 80.2 | 322,713 |
| August 26, 2025 | 79.4 | 80.6 | 80.6 | 81.5 | 78.7 | 431,904 |
| August 25, 2025 | 78.9 | 78.7 | 78.7 | 81.2 | 77.3 | 396,901 |
| August 22, 2025 | 82 | 78.1 | 78.1 | 82.2 | 78.1 | 397,750 |
| August 21, 2025 | 80.3 | 81 | 81 | 83.5 | 80.3 | 742,660 |
| August 20, 2025 | 79.4 | 79.6 | 79.6 | 80.3 | 78 | 308,535 |
| August 19, 2025 | 81.1 | 79.6 | 79.6 | 81.6 | 78.2 | 446,314 |
| August 18, 2025 | 81.2 | 80.3 | 80.3 | 82.3 | 80 | 463,869 |
| August 15, 2025 | 81.8 | 80.5 | 80.5 | 82 | 79.1 | 386,174 |
| August 14, 2025 | 77.7 | 80.2 | 80.2 | 80.2 | 77.4 | 724,002 |
| August 13, 2025 | 78.8 | 77.4 | 77.4 | 79.5 | 76.7 | 778,553 |
| August 12, 2025 | 74.9 | 77.7 | 77.7 | 78.5 | 74.9 | 663,094 |
| August 11, 2025 | 75.8 | 74.5 | 74.5 | 75.8 | 73.1 | 139,327 |
| August 08, 2025 | 75.8 | 73.6 | 73.6 | 75.8 | 73.6 | 152,929 |
| August 07, 2025 | 74.1 | 75 | 75 | 76.5 | 74 | 252,356 |
| August 06, 2025 | 72.4 | 74 | 74 | 76.3 | 72.4 | 403,031 |
| August 05, 2025 | 73.7 | 72.6 | 72.6 | 74.4 | 72.5 | 174,352 |
| August 04, 2025 | 71.9 | 73.7 | 73.7 | 74.8 | 71.4 | 256,393 |
| August 01, 2025 | 70.6 | 71.9 | 71.9 | 72.2 | 69.4 | 160,319 |
| July 31, 2025 | 71.1 | 70.6 | 70.6 | 72.1 | 70.6 | 159,490 |
| July 30, 2025 | 72.6 | 70.9 | 70.9 | 72.6 | 70.8 | 205,339 |
| July 29, 2025 | 73 | 71.7 | 71.7 | 73.3 | 71 | 203,078 |
| July 28, 2025 | 74.6 | 73.1 | 73.1 | 74.6 | 71.6 | 452,145 |
| July 25, 2025 | 75.3 | 74.5 | 74.5 | 77.7 | 74.5 | 302,630 |
| July 24, 2025 | 75.8 | 75.1 | 75.1 | 76.6 | 75 | 187,795 |
| July 23, 2025 | 75 | 75.4 | 75.4 | 76.1 | 74.9 | 112,984 |
| July 22, 2025 | 76.5 | 74.8 | 74.8 | 78.2 | 74.6 | 378,061 |
| July 21, 2025 | 76 | 76.5 | 76.5 | 77.3 | 74.5 | 260,022 |
| July 18, 2025 | 77.2 | 76 | 76 | 77.5 | 75.3 | 204,957 |
| July 17, 2025 | 76.5 | 77 | 77 | 77 | 75.1 | 188,535 |
| July 16, 2025 | 77.3 | 76.2 | 76.2 | 78 | 76.1 | 339,507 |
| July 15, 2025 | 74 | 77.2 | 77.2 | 77.6 | 74 | 631,227 |
| July 14, 2025 | 75.1 | 73.6 | 73.6 | 75.6 | 73.5 | 140,988 |
| July 11, 2025 | 75.4 | 75.6 | 75.6 | 76.5 | 74.4 | 377,697 |
| July 10, 2025 | 73.1 | 74.5 | 74.5 | 75.8 | 72 | 423,376 |
| July 09, 2025 | 70.4 | 73 | 73 | 73.6 | 70.4 | 245,946 |
| July 08, 2025 | 70 | 70.4 | 70.4 | 71.2 | 69.5 | 92,427 |
| July 07, 2025 | 72.2 | 70.2 | 70.2 | 72.2 | 69.6 | 199,686 |
| July 04, 2025 | 75.3 | 71.5 | 71.5 | 75.5 | 71.5 | 336,061 |
| July 03, 2025 | 73 | 75 | 75 | 75.5 | 72.8 | 262,763 |
| July 02, 2025 | 73.1 | 72.5 | 72.5 | 73.9 | 72.1 | 95,824 |
| July 01, 2025 | 74.1 | 73.1 | 73.1 | 75.6 | 73 | 176,201 |
| June 30, 2025 | 74.2 | 73.5 | 73.5 | 74.2 | 72.5 | 110,432 |
| June 27, 2025 | 75.9 | 74.2 | 74.2 | 76 | 73.8 | 306,573 |
| June 26, 2025 | 72.6 | 75 | 75 | 76.8 | 72.6 | 459,813 |
| June 25, 2025 | 73.1 | 72.5 | 72.5 | 73.7 | 72.4 | 105,693 |
| June 24, 2025 | 70.4 | 72.4 | 72.4 | 72.5 | 70.3 | 143,041 |
| June 23, 2025 | 71.4 | 69.9 | 69.9 | 71.4 | 69.8 | 222,535 |
| June 20, 2025 | 73.8 | 73 | 73 | 74 | 72.3 | 141,540 |
| June 19, 2025 | 75.3 | 73.6 | 73.6 | 75.3 | 73.6 | 180,118 |
| June 18, 2025 | 74.8 | 75.3 | 75.3 | 76.5 | 74.1 | 306,525 |
| June 17, 2025 | 73.8 | 74.2 | 74.2 | 77 | 73.6 | 452,822 |