78.30
+0.5(+0.64%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 78 | 77.8 | 77.8 | 78 | 77.8 | 12,000 |
| September 04, 2025 | 78 | 78.3 | 78.3 | 78.7 | 78 | 12,040 |
| September 03, 2025 | 77.7 | 77.7 | 77.7 | 77.9 | 77.6 | 13,068 |
| September 02, 2025 | 77.9 | 77.9 | 77.9 | 77.9 | 77.9 | 1,109 |
| September 01, 2025 | 78 | 77.8 | 77.8 | 78 | 77.8 | 26,035 |
| August 29, 2025 | 78.1 | 78.2 | 78.2 | 78.2 | 77.8 | 16,027 |
| August 28, 2025 | 78.1 | 78.1 | 78.1 | 78.1 | 78.1 | 8,232 |
| August 27, 2025 | 78.2 | 78.3 | 78.3 | 78.3 | 78.2 | 8,007 |
| August 26, 2025 | 78.3 | 78.7 | 78.7 | 78.8 | 78.2 | 9,000 |
| August 25, 2025 | 78.4 | 78.3 | 78.3 | 78.4 | 78.3 | 7,627 |
| August 22, 2025 | 78.5 | 78.5 | 78.5 | 78.5 | 78.5 | 1,000 |
| August 21, 2025 | 78.8 | 78.9 | 78.9 | 78.9 | 78.4 | 12,000 |
| August 20, 2025 | 78.9 | 78.2 | 78.2 | 78.9 | 78.1 | 8,180 |
| August 19, 2025 | 78.3 | 78.8 | 78.8 | 78.9 | 78.3 | 11,119 |
| August 18, 2025 | 78.5 | 78.5 | 78.5 | 78.6 | 78.2 | 12,961 |
| August 15, 2025 | 78.5 | 78.5 | 78.5 | 78.7 | 78.5 | 24,128 |
| August 14, 2025 | 78 | 78.5 | 78.5 | 78.5 | 78 | 20,670 |
| August 13, 2025 | 77.8 | 78.8 | 78.8 | 79 | 77.3 | 40,199 |
| August 12, 2025 | 81.2 | 81.1 | 77.78 | 81.3 | 81.1 | 24,147 |
| August 11, 2025 | 80.5 | 81 | 77.69 | 81 | 80.5 | 7,683 |
| August 08, 2025 | 80.8 | 80.8 | 77.5 | 81 | 80.8 | 4,311 |
| August 07, 2025 | 80.8 | 81 | 77.69 | 81.1 | 80.7 | 17,329 |
| August 06, 2025 | 80.7 | 80.7 | 77.4 | 80.7 | 80 | 119,482 |
| August 05, 2025 | 80.8 | 80.7 | 77.4 | 80.9 | 80.6 | 12,147 |
| August 04, 2025 | 80.3 | 80.8 | 77.5 | 80.8 | 80.2 | 21,053 |
| August 01, 2025 | 80.3 | 80.9 | 77.59 | 80.9 | 80.3 | 14,017 |
| July 31, 2025 | 80.5 | 81 | 77.69 | 81.1 | 80.5 | 14,007 |
| July 30, 2025 | 81.3 | 81.3 | 81.3 | 81.3 | 81.3 | 4,008 |
| July 29, 2025 | 81 | 80.9 | 80.9 | 81.1 | 80.8 | 8,278 |
| July 28, 2025 | 80.8 | 81 | 81 | 81 | 80.8 | 4,146 |
| July 25, 2025 | 80.9 | 80.9 | 80.9 | 80.9 | 80.9 | 2,040 |
| July 24, 2025 | 80.8 | 80.9 | 80.9 | 81 | 80.8 | 4,000 |
| July 23, 2025 | 81.3 | 81.1 | 81.1 | 81.4 | 81.1 | 6,007 |
| July 22, 2025 | 81.1 | 81 | 81 | 81.1 | 81 | 2,001 |
| July 21, 2025 | 81.3 | 81.5 | 81.5 | 81.5 | 81.3 | 5,044 |
| July 18, 2025 | 80.3 | 81.3 | 81.3 | 81.4 | 80.3 | 8,100 |
| July 17, 2025 | 81 | 80.6 | 80.6 | 81 | 80.5 | 7,007 |
| July 16, 2025 | 80.8 | 81.2 | 81.2 | 81.3 | 80.7 | 12,000 |
| July 15, 2025 | 81.5 | 81.4 | 81.4 | 81.5 | 81.4 | 5,059 |
| July 14, 2025 | 81.5 | 81.3 | 81.3 | 81.5 | 81.3 | 5,000 |
| July 11, 2025 | 81.3 | 81.3 | 81.3 | 81.3 | 81.3 | 3,157 |
| July 10, 2025 | 81 | 81.3 | 81.3 | 81.3 | 81 | 4,000 |
| July 09, 2025 | 81.9 | 81.3 | 81.3 | 81.9 | 80.7 | 6,000 |
| July 08, 2025 | 81.7 | 81.3 | 81.3 | 81.7 | 81.3 | 2,050 |
| July 07, 2025 | 81.4 | 81.5 | 81.5 | 81.5 | 81.4 | 3,130 |
| July 04, 2025 | 81.4 | 81.2 | 81.2 | 81.5 | 81.2 | 4,000 |
| July 03, 2025 | 81.4 | 81.4 | 81.4 | 81.6 | 81.3 | 13,910 |
| July 02, 2025 | 81.5 | 81 | 81 | 81.5 | 81 | 9,019 |
| July 01, 2025 | 80.6 | 80.9 | 80.9 | 81.7 | 80.6 | 42,497 |
| June 30, 2025 | 81.2 | 80.6 | 80.6 | 81.2 | 80.6 | 6,161 |
| June 27, 2025 | 80.9 | 81.2 | 81.2 | 81.2 | 80.6 | 15,733 |
| June 26, 2025 | 80.6 | 80.7 | 80.7 | 81 | 80.6 | 16,223 |
| June 25, 2025 | 80.6 | 80.6 | 80.6 | 80.6 | 80.6 | 1,140 |
| June 24, 2025 | 80.7 | 80.9 | 80.9 | 80.9 | 80.7 | 11,086 |
| June 23, 2025 | 80.1 | 80.7 | 80.7 | 80.7 | 80.1 | 15,100 |
| June 20, 2025 | 80.5 | 80.6 | 80.6 | 80.9 | 80.5 | 12,321 |
| June 19, 2025 | 80.2 | 80.5 | 80.5 | 80.8 | 80.1 | 25,001 |
| June 18, 2025 | 80.5 | 80.7 | 80.7 | 80.9 | 80.5 | 16,246 |
| June 17, 2025 | 80.3 | 80.8 | 80.8 | 80.8 | 80.3 | 23,000 |
| June 16, 2025 | 80.2 | 80.8 | 80.8 | 80.8 | 80 | 16,291 |