79.40
-0.9(-1.12%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 16, 2025 | 70.9 | 73.2 | 73.2 | 73.5 | 70.8 | 372,927 |
| June 13, 2025 | 71.1 | 71 | 71 | 71.3 | 69.3 | 284,304 |
| June 12, 2025 | 72 | 71.1 | 71.1 | 72.5 | 71 | 121,652 |
| June 11, 2025 | 71.2 | 71.5 | 71.5 | 73.2 | 71 | 261,971 |
| June 10, 2025 | 73.1 | 71.4 | 71.4 | 73.1 | 71.2 | 428,303 |
| June 09, 2025 | 75 | 73.6 | 73.6 | 75.8 | 73.4 | 196,308 |
| June 06, 2025 | 73.9 | 74.2 | 74.2 | 74.5 | 73 | 211,046 |
| June 05, 2025 | 75 | 73.4 | 73.4 | 75.8 | 72.9 | 320,320 |
| June 04, 2025 | 73.9 | 74.7 | 74.7 | 75.7 | 73.9 | 437,954 |
| June 03, 2025 | 74.1 | 73.5 | 73.5 | 75.4 | 73 | 368,282 |
| June 02, 2025 | 75.6 | 73.8 | 73.8 | 76.5 | 72.3 | 833,508 |
| May 29, 2025 | 73.9 | 75.3 | 75.3 | 76.4 | 72.8 | 493,347 |
| May 28, 2025 | 75.3 | 73.6 | 73.6 | 76.3 | 72.8 | 300,592 |
| May 27, 2025 | 75.9 | 74 | 74 | 76.4 | 73.1 | 455,471 |
| May 26, 2025 | 73.4 | 75.6 | 75.6 | 76.4 | 73.2 | 337,147 |
| May 23, 2025 | 75.6 | 73.9 | 73.9 | 76.8 | 73.5 | 398,145 |
