72.20
-0.1(-0.14%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 71.9 | 72.2 | 72.2 | 72.5 | 71.8 | 73,364 |
| August 18, 2025 | 72.1 | 72.3 | 72.3 | 72.6 | 71.9 | 68,303 |
| August 15, 2025 | 71.8 | 72.5 | 72.5 | 72.8 | 71.6 | 124,161 |
| August 14, 2025 | 72.5 | 72.4 | 72.4 | 72.5 | 72 | 161,322 |
| August 13, 2025 | 73.2 | 72.3 | 72.3 | 73.2 | 72.3 | 132,422 |
| August 12, 2025 | 74.2 | 72.5 | 72.5 | 74.2 | 72.5 | 536,617 |
| August 11, 2025 | 74.7 | 74.4 | 74.4 | 74.7 | 73.8 | 88,311 |
| August 08, 2025 | 74.2 | 74.3 | 74.3 | 74.9 | 74.1 | 165,671 |
| August 07, 2025 | 73.9 | 74.5 | 74.5 | 75 | 73.9 | 163,884 |
| August 06, 2025 | 74.3 | 73.8 | 73.8 | 74.3 | 73.5 | 67,902 |
| August 05, 2025 | 73.6 | 74 | 74 | 74 | 73.3 | 122,775 |
| August 04, 2025 | 73 | 73.4 | 73.4 | 73.4 | 72.5 | 120,576 |
| August 01, 2025 | 71.9 | 73 | 73 | 73 | 71.9 | 84,634 |
| July 31, 2025 | 72.2 | 72.9 | 72.9 | 72.9 | 71.9 | 69,779 |
| July 30, 2025 | 71.7 | 72.1 | 72.1 | 72.4 | 71.5 | 143,007 |
| July 29, 2025 | 71.9 | 71.7 | 71.7 | 71.9 | 71.5 | 47,366 |
| July 28, 2025 | 71.3 | 72.1 | 72.1 | 72.1 | 71.3 | 82,671 |
| July 25, 2025 | 71.1 | 71.4 | 71.4 | 71.6 | 71 | 66,555 |
| July 24, 2025 | 71.7 | 71 | 71 | 71.8 | 70.8 | 77,273 |
| July 23, 2025 | 70.8 | 71.7 | 71.7 | 71.7 | 70.8 | 87,387 |
| July 22, 2025 | 71.1 | 70.4 | 70.4 | 71.6 | 70.3 | 157,326 |
| July 21, 2025 | 70.8 | 71.1 | 71.1 | 71.4 | 70.8 | 89,298 |
| July 18, 2025 | 71.1 | 70.9 | 70.9 | 71.2 | 70.5 | 98,322 |
| July 17, 2025 | 72 | 70.8 | 70.8 | 72 | 70.8 | 198,027 |
| July 16, 2025 | 70.2 | 72 | 72 | 72 | 70.2 | 537,635 |
| July 15, 2025 | 74.4 | 74.1 | 70.1 | 74.5 | 73.7 | 537,486 |
| July 14, 2025 | 74.5 | 74.4 | 70.38 | 75 | 74.2 | 276,183 |
| July 11, 2025 | 75.3 | 74.5 | 74.5 | 75.5 | 74.4 | 489,590 |
| July 10, 2025 | 76 | 75.7 | 75.7 | 76.3 | 75.6 | 178,918 |
| July 09, 2025 | 76.2 | 75.9 | 75.9 | 76.6 | 75.7 | 130,544 |
| July 08, 2025 | 76.7 | 76.3 | 76.3 | 76.7 | 75.4 | 190,249 |
| July 07, 2025 | 75.8 | 75.7 | 75.7 | 76.1 | 75.5 | 73,895 |
| July 04, 2025 | 76.1 | 76.1 | 76.1 | 77 | 75.6 | 71,151 |
| July 03, 2025 | 76.3 | 76 | 76 | 76.5 | 75.4 | 151,748 |
| July 02, 2025 | 76.7 | 76.4 | 76.4 | 76.9 | 76.4 | 50,750 |
| July 01, 2025 | 76.3 | 76.6 | 76.6 | 76.8 | 76.1 | 163,904 |
| June 30, 2025 | 75.5 | 75.2 | 75.2 | 75.8 | 75.2 | 74,921 |
| June 27, 2025 | 75.4 | 75.5 | 75.5 | 75.9 | 75.3 | 79,668 |
| June 26, 2025 | 74.8 | 75.6 | 75.6 | 76 | 74.8 | 139,884 |
| June 25, 2025 | 74.3 | 74.8 | 74.8 | 75.2 | 74.3 | 78,358 |
| June 24, 2025 | 74.3 | 74.3 | 74.3 | 74.5 | 73.9 | 79,953 |
| June 23, 2025 | 74.5 | 73.6 | 73.6 | 74.5 | 73.5 | 188,851 |
| June 20, 2025 | 75.5 | 74.5 | 74.5 | 75.5 | 73.8 | 296,993 |
| June 19, 2025 | 76.1 | 75.4 | 75.4 | 76.6 | 75.3 | 194,707 |
| June 18, 2025 | 76.5 | 76.7 | 76.7 | 77.7 | 76.1 | 209,251 |
| June 17, 2025 | 76.1 | 76.6 | 76.6 | 76.7 | 76.1 | 154,301 |
| June 16, 2025 | 76.5 | 75.7 | 75.7 | 76.5 | 75.3 | 138,145 |
| June 13, 2025 | 75.6 | 75.6 | 75.6 | 76.7 | 75.6 | 188,387 |
| June 12, 2025 | 76.2 | 76.4 | 76.4 | 77 | 75.7 | 175,973 |
| June 11, 2025 | 77 | 76.4 | 76.4 | 77 | 75.5 | 354,593 |
| June 10, 2025 | 77.9 | 77.9 | 77.9 | 78.6 | 77.5 | 270,716 |
| June 09, 2025 | 77.7 | 77.4 | 77.4 | 77.8 | 77 | 111,077 |
| June 06, 2025 | 78.2 | 77 | 77 | 78.2 | 76.8 | 210,469 |
| June 05, 2025 | 78.7 | 78.3 | 78.3 | 79 | 78 | 100,755 |
| June 04, 2025 | 78.8 | 78.6 | 78.6 | 79 | 78.4 | 76,931 |
| June 03, 2025 | 78.5 | 78.5 | 78.5 | 78.8 | 77.9 | 82,683 |
| June 02, 2025 | 76.5 | 77.9 | 77.9 | 78.4 | 76.5 | 155,352 |
| May 29, 2025 | 79.4 | 78 | 78 | 79.5 | 77.6 | 253,291 |
| May 28, 2025 | 79.8 | 79.1 | 79.1 | 79.9 | 78.7 | 345,683 |
| May 27, 2025 | 79.7 | 79.6 | 79.6 | 80.3 | 78.6 | 256,601 |