78.80
+2.1(+2.74%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 78.1 | 78.8 | 78.8 | 83.4 | 78 | 5.12M |
| August 18, 2025 | 78 | 76.7 | 76.7 | 78.2 | 75.9 | 2.67M |
| August 15, 2025 | 78.1 | 76.4 | 76.4 | 78.6 | 75.4 | 2.92M |
| August 14, 2025 | 76.9 | 77.6 | 77.6 | 78.6 | 75.1 | 4.75M |
| August 13, 2025 | 73.8 | 75.8 | 75.8 | 77.4 | 73.5 | 5.97M |
| August 12, 2025 | 73.1 | 73.4 | 73.4 | 74 | 71.8 | 3.2M |
| August 11, 2025 | 70.9 | 73.1 | 73.1 | 74.4 | 70 | 4.58M |
| August 08, 2025 | 69.6 | 70.9 | 70.9 | 70.9 | 69.5 | 2.14M |
| August 07, 2025 | 71.5 | 69.3 | 69.3 | 71.5 | 68.3 | 3.21M |
| August 06, 2025 | 69.2 | 70.5 | 70.5 | 71.8 | 68.3 | 5.02M |
| August 05, 2025 | 65.7 | 68.8 | 68.8 | 69.2 | 65.3 | 2.89M |
| August 04, 2025 | 63.9 | 65.2 | 65.2 | 65.5 | 63.5 | 624,674 |
| August 01, 2025 | 62.3 | 64.6 | 64.6 | 65 | 61.3 | 926,325 |
| July 31, 2025 | 64.3 | 63 | 63 | 64.3 | 63 | 695,901 |
| July 30, 2025 | 66.5 | 63.5 | 63.5 | 66.6 | 63.4 | 2.02M |
| July 29, 2025 | 67.5 | 67.1 | 64.75 | 68.1 | 66.5 | 1.7M |
| July 28, 2025 | 66.9 | 67.2 | 64.85 | 69.2 | 66.3 | 2.26M |
| July 25, 2025 | 66.8 | 65.7 | 65.7 | 66.9 | 64.6 | 1.57M |
| July 24, 2025 | 65.6 | 66.4 | 66.4 | 66.8 | 65.4 | 726,134 |
| July 23, 2025 | 65 | 65.1 | 65.1 | 65.9 | 65 | 429,061 |
| July 22, 2025 | 66.8 | 64.5 | 64.5 | 66.8 | 64.4 | 958,435 |
| July 21, 2025 | 66 | 66.3 | 66.3 | 66.5 | 65.7 | 742,473 |
| July 18, 2025 | 65.6 | 65.4 | 65.4 | 66.4 | 64.9 | 1M |
| July 17, 2025 | 64.4 | 64.9 | 64.9 | 65.3 | 64.4 | 478,681 |
| July 16, 2025 | 65 | 64.3 | 64.3 | 65.5 | 64.3 | 565,863 |
| July 15, 2025 | 65.3 | 64.6 | 64.6 | 65.6 | 64.3 | 970,933 |
| July 14, 2025 | 65.9 | 64.8 | 64.8 | 66.5 | 64.8 | 806,922 |
| July 11, 2025 | 65.3 | 66.2 | 66.2 | 66.5 | 65 | 1.27M |
| July 10, 2025 | 68 | 65.2 | 65.2 | 68.3 | 64.5 | 5.15M |
| July 09, 2025 | 70 | 71.5 | 71.5 | 72.1 | 69.9 | 1.97M |
| July 08, 2025 | 68.5 | 70 | 70 | 70.5 | 68.1 | 1.36M |
| July 07, 2025 | 69.1 | 69.9 | 69.9 | 70.1 | 68.2 | 1.14M |
| July 04, 2025 | 70.9 | 68.9 | 68.9 | 71.2 | 68.9 | 1.17M |
| July 03, 2025 | 71.6 | 70.5 | 70.5 | 72 | 70.2 | 2.03M |
| July 02, 2025 | 68.2 | 70.6 | 70.6 | 72.5 | 68.1 | 3.43M |
| July 01, 2025 | 68 | 68 | 68 | 69.3 | 68 | 1.35M |
| June 30, 2025 | 68.8 | 68.1 | 68.1 | 69.3 | 67.3 | 1.77M |
| June 27, 2025 | 71 | 68.7 | 68.7 | 71 | 68.1 | 5.3M |
| June 26, 2025 | 78 | 70.2 | 70.2 | 78.2 | 70.2 | 18.29M |
| June 25, 2025 | 72.5 | 77.8 | 77.8 | 77.8 | 71.3 | 11.5M |
| June 24, 2025 | 70.3 | 70.8 | 70.8 | 71 | 69.8 | 1.94M |
| June 23, 2025 | 67.9 | 70 | 70 | 70 | 67.4 | 1.58M |
| June 20, 2025 | 68.7 | 68.8 | 68.8 | 70.9 | 67.8 | 3.02M |
| June 19, 2025 | 70.4 | 68.3 | 68.3 | 70.4 | 67.7 | 2.01M |
| June 18, 2025 | 70.4 | 70.1 | 70.1 | 71.6 | 69.3 | 2.63M |
| June 17, 2025 | 71.8 | 70 | 70 | 72.1 | 69.6 | 3.71M |
| June 16, 2025 | 68.8 | 71.4 | 71.4 | 71.8 | 67.1 | 4.28M |
| June 13, 2025 | 69.2 | 68.8 | 68.8 | 69.8 | 67.4 | 2.82M |
| June 12, 2025 | 70.6 | 69.7 | 69.7 | 71.8 | 68.8 | 6.06M |
| June 11, 2025 | 68.9 | 70.4 | 70.4 | 70.4 | 66.2 | 5.53M |
| June 10, 2025 | 68 | 68 | 68 | 70.6 | 67.8 | 4.19M |
| June 09, 2025 | 70.7 | 68.5 | 68.5 | 71.1 | 68 | 2.64M |
| June 06, 2025 | 72.4 | 69.4 | 69.4 | 72.5 | 68.1 | 4.69M |
| June 05, 2025 | 72.4 | 73.1 | 73.1 | 75.4 | 70.5 | 5.52M |
| June 04, 2025 | 76.9 | 72.4 | 72.4 | 83.1 | 71.5 | 10.99M |
| June 03, 2025 | 78 | 75.8 | 75.8 | 78.8 | 75.2 | 1.32M |
| June 02, 2025 | 76 | 78 | 78 | 79 | 75 | 1.31M |
| May 29, 2025 | 78.3 | 75 | 75 | 79.7 | 74.9 | 1.43M |
| May 28, 2025 | 81.5 | 78 | 78 | 83 | 78 | 1.74M |
| May 27, 2025 | 76.5 | 80.4 | 80.4 | 81.2 | 76.5 | 1.93M |