78.00
-0.4(-0.51%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 78.1 | 78.4 | 78.4 | 79 | 78 | 65,936 |
| September 04, 2025 | 79 | 78.3 | 78.3 | 79.1 | 78 | 60,335 |
| September 03, 2025 | 78.8 | 78.6 | 78.6 | 79.5 | 78.3 | 97,106 |
| September 02, 2025 | 77.4 | 78.2 | 78.2 | 80.5 | 77.4 | 141,835 |
| September 01, 2025 | 76.7 | 77.4 | 77.4 | 77.6 | 75.4 | 180,211 |
| August 29, 2025 | 76.4 | 76.5 | 76.5 | 76.9 | 74.9 | 82,708 |
| August 28, 2025 | 76 | 76.3 | 76.3 | 77.4 | 74.9 | 160,044 |
| August 27, 2025 | 71.6 | 75.2 | 75.2 | 76.7 | 71.6 | 177,552 |
| August 26, 2025 | 71 | 71.5 | 71.5 | 71.9 | 71 | 64,342 |
| August 25, 2025 | 71.2 | 71 | 71 | 71.6 | 71 | 94,089 |
| August 22, 2025 | 71.8 | 70.9 | 70.9 | 71.8 | 70.5 | 47,150 |
| August 21, 2025 | 70.9 | 71.2 | 71.2 | 71.4 | 70.8 | 64,326 |
| August 20, 2025 | 70.8 | 70.1 | 70.1 | 70.8 | 69.9 | 123,354 |
| August 19, 2025 | 72.4 | 70.8 | 70.8 | 72.4 | 70.6 | 180,531 |
| August 18, 2025 | 72.6 | 72.1 | 72.1 | 72.6 | 70.3 | 325,488 |
| August 15, 2025 | 76 | 75.6 | 75.6 | 77 | 75.6 | 103,000 |
| August 14, 2025 | 75.1 | 76 | 76 | 76.4 | 75.1 | 68,427 |
| August 13, 2025 | 73.9 | 74.6 | 74.6 | 75.2 | 73.7 | 111,383 |
| August 12, 2025 | 75.9 | 75.2 | 75.2 | 75.9 | 74.8 | 72,034 |
| August 11, 2025 | 76.6 | 75.5 | 75.5 | 77.1 | 74.6 | 174,813 |
| August 08, 2025 | 73.8 | 76.6 | 76.6 | 77.7 | 73.8 | 323,854 |
| August 07, 2025 | 73.7 | 72.4 | 72.4 | 73.7 | 70.8 | 89,004 |
| August 06, 2025 | 73.7 | 73.2 | 73.2 | 73.8 | 73.1 | 28,280 |
| August 05, 2025 | 72.7 | 73.5 | 73.5 | 74.3 | 71.9 | 93,334 |
| August 04, 2025 | 70.9 | 72.1 | 72.1 | 72.4 | 70.6 | 92,211 |
| August 01, 2025 | 69.9 | 71.8 | 71.8 | 72.2 | 69.3 | 79,485 |
| July 31, 2025 | 71.2 | 71.3 | 71.3 | 71.3 | 70.4 | 39,311 |
| July 30, 2025 | 71.5 | 71.2 | 71.2 | 71.5 | 70.6 | 51,710 |
| July 29, 2025 | 70.9 | 71.2 | 71.2 | 71.4 | 70.6 | 61,680 |
| July 28, 2025 | 70.5 | 70.9 | 70.9 | 71.3 | 70.4 | 114,430 |
| July 25, 2025 | 71.2 | 70.6 | 70.6 | 71.5 | 70.5 | 187,290 |
| July 24, 2025 | 73.3 | 71.6 | 71.6 | 73.8 | 71.6 | 158,036 |
| July 23, 2025 | 73.4 | 73.5 | 73.5 | 73.9 | 73.3 | 152,366 |
| July 22, 2025 | 74.2 | 72.5 | 72.5 | 74.2 | 72.1 | 133,924 |
| July 21, 2025 | 74.5 | 74.2 | 74.2 | 74.9 | 74.2 | 65,255 |
| July 18, 2025 | 75.1 | 74.4 | 74.4 | 75.1 | 74.1 | 103,825 |
| July 17, 2025 | 74.6 | 75 | 75 | 75.1 | 74.4 | 216,564 |
| July 16, 2025 | 74.5 | 74.4 | 74.4 | 75.1 | 74.4 | 112,890 |
| July 15, 2025 | 75.4 | 74.6 | 74.6 | 75.7 | 74.5 | 174,670 |
| July 14, 2025 | 77.5 | 75.2 | 75.2 | 77.5 | 74.8 | 338,614 |
| July 11, 2025 | 85 | 83.6 | 83.6 | 85 | 83.4 | 406,692 |
| July 10, 2025 | 85.5 | 85 | 85 | 87.7 | 85 | 211,973 |
| July 09, 2025 | 85.5 | 85 | 85 | 85.6 | 84.4 | 97,271 |
| July 08, 2025 | 85.1 | 85.5 | 85.5 | 85.6 | 83.6 | 132,298 |
| July 07, 2025 | 85.1 | 85.7 | 85.7 | 85.7 | 83.9 | 125,445 |
| July 04, 2025 | 86.5 | 85.6 | 85.6 | 89 | 85.6 | 397,212 |
| July 03, 2025 | 85.6 | 86.5 | 86.5 | 86.6 | 85.6 | 312,720 |
| July 02, 2025 | 83.5 | 84.1 | 84.1 | 84.3 | 83.3 | 70,568 |
| July 01, 2025 | 83.7 | 83.5 | 83.5 | 84.1 | 83.2 | 88,125 |
| June 30, 2025 | 84.2 | 83.5 | 83.5 | 84.4 | 82.7 | 89,980 |
| June 27, 2025 | 84.6 | 84.2 | 84.2 | 85.2 | 84 | 123,187 |
| June 26, 2025 | 84.4 | 85.5 | 85.5 | 85.7 | 84.4 | 196,311 |
| June 25, 2025 | 83.6 | 84.5 | 84.5 | 84.9 | 82.6 | 217,323 |
| June 24, 2025 | 80.9 | 83.2 | 83.2 | 83.3 | 80.9 | 135,819 |
| June 23, 2025 | 80.2 | 80.2 | 80.2 | 80.4 | 79.3 | 52,957 |
| June 20, 2025 | 82 | 81 | 81 | 82.6 | 80.6 | 81,867 |
| June 19, 2025 | 83.5 | 82 | 82 | 84.6 | 82 | 210,753 |
| June 18, 2025 | 81 | 83.5 | 83.5 | 85.3 | 81 | 333,203 |
| June 17, 2025 | 80 | 80.3 | 80.3 | 80.6 | 79.7 | 110,021 |
| June 16, 2025 | 80 | 79.3 | 79.3 | 80 | 78.3 | 194,352 |