106.00
+8.9(+9.17%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 88 | 88.3 | 88.3 | 89.8 | 86.5 | 4.08M |
| August 14, 2025 | 87.4 | 86.3 | 86.3 | 88.8 | 85.4 | 2M |
| August 13, 2025 | 83.7 | 85.7 | 85.7 | 88.5 | 83.3 | 3.23M |
| August 12, 2025 | 83.4 | 83.3 | 83.3 | 84.3 | 82.7 | 1.01M |
| August 11, 2025 | 81.9 | 82.9 | 82.9 | 83.4 | 81.5 | 1.05M |
| August 08, 2025 | 80.7 | 81 | 81 | 82.2 | 80.7 | 568,127 |
| August 07, 2025 | 82 | 80.8 | 80.8 | 82.6 | 80.4 | 1.22M |
| August 06, 2025 | 82.7 | 82 | 82 | 84 | 81.8 | 1.49M |
| August 05, 2025 | 85.1 | 83.4 | 83.4 | 85.5 | 82.7 | 2.5M |
| August 04, 2025 | 85.9 | 83.9 | 83.9 | 85.9 | 83 | 2.85M |
| August 01, 2025 | 83 | 86.7 | 86.7 | 89.4 | 82.5 | 7.42M |
| July 31, 2025 | 82.6 | 83.6 | 83.6 | 85.3 | 81.8 | 4.75M |
| July 30, 2025 | 84 | 82.6 | 82.6 | 85 | 82.2 | 8.13M |
| July 29, 2025 | 82 | 83.3 | 83.3 | 83.3 | 79.4 | 7.37M |
| July 28, 2025 | 74.8 | 81.5 | 81.5 | 81.5 | 74.3 | 3.07M |
| July 25, 2025 | 73.9 | 74.1 | 74.1 | 74.4 | 73.6 | 176,917 |
| July 24, 2025 | 74.3 | 73.9 | 73.9 | 74.3 | 73.1 | 141,480 |
| July 23, 2025 | 74.3 | 74 | 74 | 74.3 | 73.3 | 121,220 |
| July 22, 2025 | 74 | 72.8 | 72.8 | 74.8 | 72.8 | 373,081 |
| July 21, 2025 | 74.2 | 73.6 | 73.6 | 74.5 | 73.3 | 115,200 |
| July 18, 2025 | 75.2 | 74 | 74 | 75.2 | 73.4 | 160,870 |
| July 17, 2025 | 72.7 | 74.2 | 74.2 | 74.8 | 72.3 | 342,339 |
| July 16, 2025 | 71.3 | 72.6 | 72.6 | 73.2 | 71.3 | 297,766 |
| July 15, 2025 | 71 | 71.4 | 71.4 | 71.6 | 70.9 | 96,961 |
| July 14, 2025 | 72.8 | 71.2 | 71.2 | 72.8 | 70.8 | 231,095 |
| July 11, 2025 | 72.4 | 72.8 | 72.8 | 73.2 | 71.4 | 320,000 |
| July 10, 2025 | 71.4 | 71.5 | 71.5 | 73.2 | 71.3 | 327,511 |
| July 09, 2025 | 70.8 | 71 | 71 | 71.6 | 70 | 114,932 |
| July 08, 2025 | 70 | 69.7 | 69.7 | 70.4 | 69.4 | 157,813 |
| July 07, 2025 | 70.6 | 70.4 | 70.4 | 71.3 | 69.6 | 137,522 |
| July 04, 2025 | 72.2 | 70.8 | 70.8 | 72.2 | 70.7 | 183,892 |
| July 03, 2025 | 72 | 72.2 | 72.2 | 72.7 | 71.9 | 147,232 |
| July 02, 2025 | 71 | 71.6 | 71.6 | 71.6 | 71 | 175,482 |
| July 01, 2025 | 71.9 | 71.6 | 71.6 | 72.5 | 71.4 | 172,093 |
| June 30, 2025 | 72 | 71.5 | 71.5 | 73.9 | 71.5 | 420,073 |
| June 27, 2025 | 73.2 | 71.4 | 71.4 | 73.2 | 71.4 | 301,052 |
| June 26, 2025 | 74.9 | 74.7 | 71.35 | 75.2 | 74.2 | 361,148 |
| June 25, 2025 | 74 | 74.1 | 70.78 | 74.4 | 73.6 | 187,276 |
| June 24, 2025 | 72.5 | 73.6 | 70.3 | 74.1 | 72.5 | 236,623 |
| June 23, 2025 | 71.9 | 71.9 | 71.9 | 71.9 | 70.1 | 163,397 |
| June 20, 2025 | 72.2 | 72.2 | 72.2 | 72.7 | 71.2 | 292,347 |
| June 19, 2025 | 73.9 | 72.2 | 72.2 | 73.9 | 72.2 | 239,839 |
| June 18, 2025 | 74 | 73.9 | 73.9 | 75.4 | 73.6 | 385,788 |
| June 17, 2025 | 73.9 | 73.7 | 73.7 | 74.4 | 71.5 | 188,486 |
| June 16, 2025 | 73.3 | 73.2 | 73.2 | 73.7 | 71.9 | 158,726 |
| June 13, 2025 | 74.5 | 73.2 | 73.2 | 74.5 | 73.2 | 337,590 |
| June 12, 2025 | 75.5 | 75.1 | 75.1 | 76.2 | 74.8 | 365,553 |
| June 11, 2025 | 75.3 | 75.3 | 75.3 | 75.8 | 74.5 | 296,595 |
| June 10, 2025 | 75.2 | 75 | 75 | 75.6 | 74.8 | 432,663 |
| June 09, 2025 | 75 | 75 | 75 | 75.4 | 73.6 | 291,709 |
| June 06, 2025 | 74.6 | 74.2 | 74.2 | 74.6 | 73 | 318,332 |
| June 05, 2025 | 75 | 74.2 | 74.2 | 75.3 | 74.1 | 477,461 |
| June 04, 2025 | 75.5 | 74.4 | 74.4 | 75.7 | 74.3 | 491,964 |
| June 03, 2025 | 72.1 | 75 | 75 | 75.1 | 72 | 963,432 |
| June 02, 2025 | 73.1 | 71.8 | 71.8 | 73.6 | 71.4 | 600,207 |
| May 29, 2025 | 74 | 74.2 | 74.2 | 75.4 | 73.1 | 1.5M |
| May 28, 2025 | 74 | 72.7 | 72.7 | 74.5 | 72.4 | 440,464 |
| May 27, 2025 | 77.1 | 73.2 | 73.2 | 77.4 | 72.9 | 2.2M |
| May 26, 2025 | 73.6 | 75.9 | 75.9 | 76.8 | 72.4 | 1.11M |
| May 23, 2025 | 72.4 | 73.5 | 73.5 | 78.9 | 72.4 | 2.35M |