81.50
+0.9(+1.12%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 80.7 | 80.6 | 80.6 | 81.7 | 80.3 | 589,498 |
| September 04, 2025 | 81.2 | 80.3 | 80.3 | 81.7 | 79.5 | 695,454 |
| September 03, 2025 | 78.4 | 80.3 | 80.3 | 81.2 | 78.4 | 907,472 |
| September 02, 2025 | 77.7 | 78.3 | 78.3 | 80.1 | 77.6 | 1.04M |
| September 01, 2025 | 76.6 | 76.9 | 76.9 | 77.5 | 75 | 544,161 |
| August 29, 2025 | 76.4 | 76.6 | 76.6 | 77.6 | 75 | 979,474 |
| August 28, 2025 | 72.5 | 75.4 | 75.4 | 75.4 | 72.5 | 678,205 |
| August 27, 2025 | 71.5 | 72.5 | 72.5 | 73 | 71.5 | 154,796 |
| August 26, 2025 | 71.6 | 72.1 | 72.1 | 72.4 | 71.4 | 137,173 |
| August 25, 2025 | 72.5 | 71.9 | 71.9 | 72.5 | 71.8 | 108,239 |
| August 22, 2025 | 73.6 | 71.4 | 71.4 | 73.6 | 71.3 | 159,116 |
| August 21, 2025 | 71.4 | 72.1 | 72.1 | 72.5 | 71.4 | 71,147 |
| August 20, 2025 | 72.2 | 71.3 | 71.3 | 72.2 | 71.1 | 227,344 |
| August 19, 2025 | 73.1 | 72.2 | 72.2 | 73.2 | 72 | 198,002 |
| August 18, 2025 | 72.7 | 73.1 | 73.1 | 74.3 | 72.4 | 364,922 |
| August 15, 2025 | 72.8 | 72.7 | 72.7 | 73 | 72 | 547,029 |
| August 14, 2025 | 70.8 | 72 | 72 | 72 | 70.8 | 418,774 |
| August 13, 2025 | 70.5 | 70.4 | 70.4 | 71 | 69.4 | 400,995 |
| August 12, 2025 | 70.4 | 70.3 | 70.3 | 71.9 | 69.8 | 435,696 |
| August 11, 2025 | 68.5 | 68 | 68 | 68.5 | 67.7 | 75,083 |
| August 08, 2025 | 68.7 | 68 | 68 | 68.8 | 68 | 133,071 |
| August 07, 2025 | 68.2 | 68.1 | 68.1 | 68.6 | 68.1 | 90,068 |
| August 06, 2025 | 67.9 | 68.1 | 68.1 | 68.4 | 67.6 | 92,333 |
| August 05, 2025 | 67.6 | 68.1 | 68.1 | 68.4 | 67.6 | 88,333 |
| August 04, 2025 | 67 | 67.5 | 67.5 | 67.6 | 66.6 | 119,543 |
| August 01, 2025 | 67.5 | 67.5 | 67.5 | 67.7 | 66.5 | 83,333 |
| July 31, 2025 | 68.5 | 67.9 | 67.9 | 68.5 | 67.7 | 76,590 |
| July 30, 2025 | 68.3 | 68.5 | 68.5 | 68.5 | 68 | 57,720 |
| July 29, 2025 | 68.4 | 67.9 | 67.9 | 68.7 | 67.8 | 95,557 |
| July 28, 2025 | 68.3 | 68.2 | 68.2 | 68.5 | 68.1 | 36,351 |
| July 25, 2025 | 69 | 68.2 | 68.2 | 69 | 68.2 | 102,209 |
| July 24, 2025 | 68.5 | 68.9 | 68.9 | 69 | 68.2 | 55,344 |
| July 23, 2025 | 68.5 | 68.9 | 68.9 | 68.9 | 68.5 | 58,471 |
| July 22, 2025 | 69.1 | 68 | 68 | 69.4 | 67.9 | 152,089 |
| July 21, 2025 | 68.5 | 69.1 | 69.1 | 69.2 | 68.5 | 71,291 |
| July 18, 2025 | 68.6 | 68.5 | 68.5 | 68.8 | 68.4 | 102,270 |
| July 17, 2025 | 67.8 | 68.4 | 68.4 | 68.5 | 67.8 | 120,100 |
| July 16, 2025 | 68.2 | 68 | 68 | 68.4 | 67.8 | 119,613 |
| July 15, 2025 | 67.5 | 67.9 | 67.9 | 68.2 | 67.5 | 110,742 |
| July 14, 2025 | 67.8 | 67.5 | 67.5 | 68.3 | 67.5 | 74,101 |
| July 11, 2025 | 67.1 | 67.8 | 67.8 | 68.2 | 67 | 129,417 |
| July 10, 2025 | 68.3 | 67.5 | 67.5 | 68.3 | 67.3 | 68,883 |
| July 09, 2025 | 66.8 | 67.7 | 67.7 | 67.7 | 66.5 | 158,920 |
| July 08, 2025 | 66 | 66.8 | 66.8 | 67.5 | 66 | 125,054 |
| July 07, 2025 | 66.2 | 65.6 | 65.6 | 66.4 | 65.1 | 123,312 |
| July 04, 2025 | 66.7 | 66 | 66 | 67 | 66 | 131,122 |
| July 03, 2025 | 66.5 | 66.7 | 66.7 | 67.3 | 66.5 | 68,542 |
| July 02, 2025 | 66.1 | 66.5 | 66.5 | 67.2 | 66.1 | 61,570 |
| July 01, 2025 | 65.8 | 66.6 | 66.6 | 67.4 | 65.8 | 185,543 |
| June 30, 2025 | 66.7 | 66 | 66 | 66.7 | 65.9 | 106,196 |
| June 27, 2025 | 67.8 | 66.6 | 66.6 | 67.8 | 66.4 | 85,527 |
| June 26, 2025 | 66 | 66.9 | 66.9 | 67.1 | 66 | 97,105 |
| June 25, 2025 | 66.2 | 66.2 | 66.2 | 66.5 | 65.9 | 120,354 |
| June 24, 2025 | 66.9 | 66.1 | 66.1 | 67 | 65.9 | 143,730 |
| June 23, 2025 | 66.4 | 66.1 | 66.1 | 66.4 | 65.1 | 67,302 |
| June 20, 2025 | 67.4 | 66.4 | 66.4 | 67.5 | 66.1 | 101,615 |
| June 19, 2025 | 68 | 67.4 | 67.4 | 68 | 67.3 | 62,637 |
| June 18, 2025 | 67.1 | 68 | 68 | 68 | 67 | 101,536 |
| June 17, 2025 | 68.1 | 67.2 | 67.2 | 68.1 | 67.2 | 89,919 |
| June 16, 2025 | 67 | 67.9 | 67.9 | 67.9 | 66.8 | 69,342 |