81.10
+1.1(+1.38%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 79.4 | 81.1 | 81.1 | 81.1 | 76.9 | 4.33M |
| September 25, 2025 | 78.1 | 80 | 80 | 81.5 | 77.5 | 3.46M |
| September 24, 2025 | 79.8 | 78.1 | 78.1 | 80 | 76.1 | 4.3M |
| September 23, 2025 | 79 | 79.7 | 79.7 | 82.5 | 78.3 | 6.49M |
| September 22, 2025 | 81.9 | 78.8 | 78.8 | 83.7 | 78.2 | 6.78M |
| September 19, 2025 | 78.9 | 79.7 | 79.7 | 80.7 | 76.1 | 7.47M |
| September 18, 2025 | 76.6 | 78.9 | 78.9 | 81.7 | 75.6 | 14.39M |
| September 17, 2025 | 69.5 | 74.3 | 74.3 | 76.9 | 69.4 | 7.79M |
| September 16, 2025 | 67.9 | 69.9 | 69.9 | 70 | 67 | 3.15M |
| September 15, 2025 | 66.5 | 67.3 | 67.3 | 67.5 | 64.2 | 2.23M |
| September 12, 2025 | 65.9 | 67.5 | 67.5 | 68.8 | 65.5 | 5.89M |
| September 11, 2025 | 63.6 | 64.8 | 64.8 | 69.1 | 63.1 | 12.51M |
| September 10, 2025 | 64.3 | 62.9 | 62.9 | 64.3 | 62.7 | 1.09M |
| September 09, 2025 | 64.5 | 64.3 | 64.3 | 66.5 | 64 | 2.1M |
| September 08, 2025 | 63.3 | 64.1 | 64.1 | 64.5 | 62.6 | 1.34M |
| September 05, 2025 | 63.3 | 62.7 | 62.7 | 63.3 | 61.7 | 863,041 |
| September 04, 2025 | 62 | 62.2 | 62.2 | 65.6 | 61.6 | 3.44M |
| September 03, 2025 | 60.9 | 60.7 | 60.7 | 62 | 60.3 | 699,863 |
| September 02, 2025 | 61.5 | 60.5 | 60.5 | 62.4 | 60 | 909,139 |
| September 01, 2025 | 62.5 | 61 | 61 | 62.8 | 60.2 | 876,971 |
| August 29, 2025 | 63 | 62.2 | 62.2 | 63.8 | 62.2 | 1.29M |
| August 28, 2025 | 62.6 | 62.3 | 62.3 | 63.1 | 61.8 | 829,062 |
| August 27, 2025 | 62.1 | 62.6 | 62.6 | 62.7 | 61.5 | 1.29M |
| August 26, 2025 | 60.6 | 61.5 | 61.5 | 62.3 | 60.1 | 951,103 |
| August 25, 2025 | 60.7 | 60.5 | 60.5 | 61.5 | 60.5 | 810,968 |
| August 22, 2025 | 61.2 | 59.5 | 59.5 | 61.3 | 59.4 | 1.01M |
| August 21, 2025 | 59.4 | 60.9 | 60.9 | 61.9 | 59.4 | 1.36M |
| August 20, 2025 | 60.4 | 59 | 59 | 60.4 | 58.4 | 1.53M |
| August 19, 2025 | 61.7 | 60.6 | 60.6 | 62.2 | 60.4 | 1.45M |
| August 18, 2025 | 62.6 | 61.6 | 61.6 | 62.8 | 61.6 | 1.12M |
| August 15, 2025 | 62.9 | 62.2 | 62.2 | 63 | 61.4 | 1.29M |
| August 14, 2025 | 61.5 | 61.6 | 61.6 | 62.4 | 61.3 | 1.22M |
| August 13, 2025 | 62.2 | 61.3 | 61.3 | 63 | 60.4 | 1.73M |
| August 12, 2025 | 61.1 | 61.5 | 61.5 | 62.2 | 60.9 | 1.49M |
| August 11, 2025 | 61.2 | 61 | 61 | 63 | 60.7 | 3.46M |
| August 08, 2025 | 67.2 | 65.7 | 65.7 | 67.2 | 65.3 | 1.99M |
| August 07, 2025 | 66.7 | 67.2 | 67.2 | 67.8 | 65.7 | 3.76M |
| August 06, 2025 | 73.9 | 66.7 | 66.7 | 75.2 | 66.4 | 14.78M |
| August 05, 2025 | 69.8 | 72.9 | 72.9 | 72.9 | 69.8 | 9.16M |
| August 04, 2025 | 60.7 | 66.3 | 66.3 | 67.1 | 59.5 | 2.98M |
| August 01, 2025 | 59.5 | 61 | 61 | 61.7 | 58 | 843,032 |
| July 31, 2025 | 62.5 | 60.3 | 60.3 | 62.5 | 60.3 | 1.02M |
| July 30, 2025 | 61.8 | 61.8 | 61.8 | 62.5 | 61 | 568,295 |
| July 29, 2025 | 62.5 | 61.2 | 61.2 | 63 | 60.5 | 735,788 |
| July 28, 2025 | 63.4 | 62.3 | 62.3 | 63.4 | 61.6 | 464,689 |
| July 25, 2025 | 63.6 | 62.5 | 62.5 | 64.3 | 62.4 | 684,521 |
| July 24, 2025 | 63.7 | 63.6 | 63.6 | 64.2 | 62.5 | 613,321 |
| July 23, 2025 | 61.8 | 62.9 | 62.9 | 63.2 | 61.8 | 784,856 |
| July 22, 2025 | 64.3 | 61.2 | 61.2 | 65.3 | 61.1 | 1.38M |
| July 21, 2025 | 64.4 | 64 | 64 | 65.9 | 63.4 | 810,648 |
| July 18, 2025 | 65.5 | 64 | 64 | 65.8 | 63.5 | 1.01M |
| July 17, 2025 | 64.1 | 64.9 | 64.9 | 66.3 | 63.3 | 1.41M |
| July 16, 2025 | 64.6 | 63.6 | 63.6 | 65.1 | 63.5 | 1.13M |
| July 15, 2025 | 65.2 | 64.5 | 64.5 | 67.5 | 64.5 | 2.18M |
| July 14, 2025 | 68.9 | 65.6 | 65.6 | 69.5 | 65.4 | 7.08M |
| July 11, 2025 | 62.7 | 67.1 | 67.1 | 67.1 | 62.5 | 3.93M |
| July 10, 2025 | 61.3 | 61 | 61 | 62.5 | 60.5 | 722,366 |
| July 09, 2025 | 58.5 | 60.5 | 60.5 | 60.8 | 58.2 | 824,830 |
| July 08, 2025 | 59 | 58.5 | 58.5 | 59.7 | 57.7 | 1.09M |
| July 07, 2025 | 60.4 | 59.5 | 59.5 | 60.7 | 58.5 | 761,736 |