74.40
-0.5(-0.67%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 75.1 | 74.8 | 74.8 | 75.1 | 74.6 | 115,393 |
| August 14, 2025 | 75.2 | 75.1 | 75.1 | 75.6 | 75 | 91,401 |
| August 13, 2025 | 75.2 | 75.4 | 75.4 | 75.9 | 74.9 | 102,173 |
| August 12, 2025 | 75.1 | 75 | 75 | 75.4 | 74.8 | 68,308 |
| August 11, 2025 | 75.3 | 75.3 | 75.3 | 75.3 | 74.8 | 97,144 |
| August 08, 2025 | 75.9 | 75.3 | 75.3 | 75.9 | 75.2 | 120,079 |
| August 07, 2025 | 76.5 | 76.2 | 76.2 | 76.8 | 76 | 100,528 |
| August 06, 2025 | 76.9 | 76.5 | 76.5 | 76.9 | 75.9 | 70,712 |
| August 05, 2025 | 76.2 | 76.5 | 76.5 | 76.8 | 75.9 | 139,445 |
| August 04, 2025 | 75.1 | 76.2 | 76.2 | 76.2 | 74.3 | 138,000 |
| August 01, 2025 | 73.8 | 75.8 | 75.8 | 75.8 | 73.7 | 126,807 |
| July 31, 2025 | 75.8 | 75.2 | 75.2 | 75.9 | 74.8 | 86,391 |
| July 30, 2025 | 74.1 | 75.7 | 75.7 | 75.9 | 74.1 | 196,852 |
| July 29, 2025 | 73.5 | 74.1 | 74.1 | 74.3 | 73.5 | 102,616 |
| July 28, 2025 | 73.5 | 73.5 | 73.5 | 73.6 | 73 | 47,064 |
| July 25, 2025 | 73.3 | 73.5 | 73.5 | 73.7 | 73 | 100,750 |
| July 24, 2025 | 73.2 | 73.6 | 73.6 | 73.7 | 72.7 | 144,132 |
| July 23, 2025 | 71.4 | 73.1 | 73.1 | 73.1 | 71.3 | 240,087 |
| July 22, 2025 | 72 | 71.4 | 71.4 | 72 | 70.9 | 103,494 |
| July 21, 2025 | 71.7 | 71.8 | 71.8 | 72.1 | 71.6 | 92,015 |
| July 18, 2025 | 71.8 | 71.4 | 71.4 | 71.8 | 71.1 | 83,681 |
| July 17, 2025 | 70.8 | 71.3 | 71.3 | 71.6 | 70.8 | 91,189 |
| July 16, 2025 | 70.3 | 70.8 | 70.8 | 71.3 | 70.3 | 113,504 |
| July 15, 2025 | 70.5 | 70.6 | 70.6 | 71 | 70.4 | 83,121 |
| July 14, 2025 | 70.7 | 70.8 | 70.8 | 71.4 | 70.4 | 112,253 |
| July 11, 2025 | 70.4 | 70.9 | 70.9 | 71.3 | 70.4 | 88,953 |
| July 10, 2025 | 71.2 | 70.4 | 70.4 | 71.2 | 70.2 | 121,557 |
| July 09, 2025 | 71.2 | 71 | 71 | 71.5 | 70.9 | 76,327 |
| July 08, 2025 | 72.4 | 71.5 | 71.5 | 72.4 | 71.4 | 97,814 |
| July 07, 2025 | 72.7 | 72.3 | 72.3 | 72.9 | 72.2 | 80,663 |
| July 04, 2025 | 73.9 | 73.3 | 73.3 | 73.9 | 73 | 73,892 |
| July 03, 2025 | 73.7 | 74.2 | 74.2 | 74.5 | 73.7 | 47,535 |
| July 02, 2025 | 74.3 | 73.9 | 73.9 | 74.3 | 73.9 | 46,509 |
| July 01, 2025 | 73.3 | 74.1 | 74.1 | 74.7 | 73.3 | 108,602 |
| June 30, 2025 | 73 | 72.6 | 72.6 | 73 | 72.5 | 51,818 |
| June 27, 2025 | 73.1 | 73 | 73 | 73.3 | 72.8 | 61,400 |
| June 26, 2025 | 72.6 | 73 | 73 | 73.3 | 72.6 | 59,061 |
| June 25, 2025 | 73 | 72.1 | 72.1 | 73.5 | 72.1 | 230,986 |
| June 24, 2025 | 75.2 | 76.3 | 76.3 | 76.7 | 75.2 | 331,205 |
| June 23, 2025 | 75 | 75.1 | 75.1 | 75.6 | 74.4 | 225,388 |
| June 20, 2025 | 76.3 | 75.2 | 75.2 | 76.3 | 75.2 | 122,796 |
| June 19, 2025 | 76.8 | 76.3 | 76.3 | 76.8 | 76.1 | 88,715 |
| June 18, 2025 | 76.5 | 77.1 | 77.1 | 77.6 | 76.4 | 87,046 |
| June 17, 2025 | 76.5 | 76.5 | 76.5 | 77.1 | 76.5 | 58,694 |
| June 16, 2025 | 76.3 | 76.6 | 76.6 | 77.7 | 76.3 | 44,247 |
| June 13, 2025 | 77.6 | 76.8 | 76.8 | 77.6 | 76.8 | 157,498 |
| June 12, 2025 | 77.4 | 77.7 | 77.7 | 77.9 | 77.2 | 49,095 |
| June 11, 2025 | 77.2 | 77.4 | 77.4 | 77.6 | 76.9 | 70,379 |
| June 10, 2025 | 77.6 | 77.2 | 77.2 | 77.9 | 77 | 177,351 |
| June 09, 2025 | 78.5 | 77.8 | 77.8 | 78.5 | 77.7 | 72,704 |
| June 06, 2025 | 78.5 | 78.5 | 78.5 | 79.2 | 78.3 | 30,448 |
| June 05, 2025 | 77.8 | 78.5 | 78.5 | 78.8 | 77.8 | 31,956 |
| June 04, 2025 | 78.3 | 77.9 | 77.9 | 79 | 77.6 | 55,325 |
| June 03, 2025 | 78.3 | 77.8 | 77.8 | 78.7 | 77.8 | 41,171 |
| June 02, 2025 | 78 | 77.7 | 77.7 | 78.1 | 77.5 | 105,559 |
| May 29, 2025 | 79 | 79.5 | 79.5 | 79.5 | 78.5 | 38,615 |
| May 28, 2025 | 79.5 | 78.7 | 78.7 | 79.5 | 78.5 | 82,904 |
| May 27, 2025 | 79.9 | 79.4 | 79.4 | 80 | 79.3 | 68,094 |
| May 26, 2025 | 79.6 | 79.9 | 79.9 | 80 | 79 | 63,564 |
| May 23, 2025 | 79.9 | 79.6 | 79.6 | 80.2 | 79.4 | 51,566 |