80.30
-0.40
(-0.50%)
At close: 2:28:29 PM GMT+8
Currency in TWD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 16, 2025 | 80.70 | 80.70 | 80.30 | 80.30 | 80.30 | 1,006 |
| Apr 15, 2025 | 78.40 | 80.70 | 78.40 | 80.70 | 80.70 | 11,125 |
| Apr 14, 2025 | 78.40 | 78.50 | 77.50 | 78.40 | 78.40 | 1,160 |
| Apr 11, 2025 | 79.00 | 79.00 | 78.00 | 78.40 | 78.40 | 12,304 |
| Apr 10, 2025 | 75.50 | 81.50 | 75.00 | 81.50 | 81.50 | 29,029 |
| Apr 9, 2025 | 77.30 | 77.30 | 73.20 | 74.90 | 74.90 | 21,208 |
| Apr 8, 2025 | 79.40 | 79.40 | 77.00 | 77.00 | 77.00 | 27,455 |
| Apr 7, 2025 | 83.00 | 83.00 | 77.10 | 79.40 | 79.40 | 35,478 |
| Apr 2, 2025 | 84.80 | 84.90 | 83.00 | 84.50 | 84.50 | 13,314 |
| Apr 1, 2025 | 84.80 | 84.80 | 83.00 | 84.80 | 84.80 | 421 |
| Mar 31, 2025 | 85.90 | 85.90 | 83.00 | 85.00 | 85.00 | 5,071 |
| Mar 28, 2025 | 85.00 | 86.40 | 85.00 | 86.00 | 86.00 | 5,530 |
| Mar 27, 2025 | 86.40 | 86.40 | 84.00 | 85.50 | 85.50 | 3,711 |
| Mar 26, 2025 | 86.40 | 86.40 | 86.40 | 86.40 | 86.40 | 41 |
| Mar 25, 2025 | 85.00 | 85.00 | 84.70 | 85.00 | 85.00 | 5,006 |
| Mar 24, 2025 | 84.10 | 84.90 | 84.10 | 84.90 | 84.90 | 2,035 |
| Mar 21, 2025 | 85.50 | 85.50 | 84.00 | 84.90 | 84.90 | 16,211 |
| Mar 20, 2025 | 85.60 | 85.60 | 85.50 | 85.50 | 85.50 | 2,132 |
| Mar 19, 2025 | 85.20 | 86.50 | 84.50 | 85.60 | 85.60 | 3,063 |
| Mar 18, 2025 | 85.20 | 85.20 | 85.20 | 85.20 | 85.20 | 10 |
| Mar 17, 2025 | 85.20 | 85.20 | 85.20 | 85.20 | 85.20 | 30 |
| Mar 14, 2025 | 84.10 | 85.00 | 84.00 | 85.00 | 85.00 | 15,061 |
| Mar 13, 2025 | 84.90 | 85.20 | 84.10 | 85.10 | 85.10 | 4,020 |
| Mar 12, 2025 | 85.30 | 85.30 | 84.30 | 85.00 | 85.00 | 10,020 |
| Mar 11, 2025 | 85.60 | 85.60 | 84.00 | 85.40 | 85.40 | 33,091 |
| Mar 10, 2025 | 85.40 | 86.90 | 85.40 | 85.60 | 85.60 | 8,036 |
| Mar 7, 2025 | 87.00 | 87.00 | 85.10 | 85.40 | 85.40 | 190 |
| Mar 6, 2025 | 85.30 | 87.30 | 85.10 | 85.50 | 85.50 | 15,167 |
| Mar 5, 2025 | 84.60 | 85.30 | 84.30 | 85.30 | 85.30 | 9,711 |
| Mar 4, 2025 | 82.50 | 84.70 | 82.50 | 84.00 | 84.00 | 4,056 |
| Mar 3, 2025 | 83.80 | 84.90 | 82.20 | 82.60 | 82.60 | 26,010 |
| Feb 27, 2025 | 84.40 | 85.00 | 83.80 | 85.00 | 85.00 | 6,031 |
| Feb 26, 2025 | 85.10 | 85.10 | 84.10 | 84.20 | 84.20 | 15,388 |
| Feb 25, 2025 | 84.40 | 85.40 | 83.20 | 84.30 | 84.30 | 21,582 |
| Feb 24, 2025 | 83.80 | 83.80 | 83.30 | 83.40 | 83.40 | 11,100 |
| Feb 21, 2025 | 83.90 | 84.20 | 83.20 | 84.20 | 84.20 | 1,102 |
| Feb 20, 2025 | 84.50 | 85.50 | 82.30 | 84.10 | 84.10 | 48,718 |
| Feb 19, 2025 | 82.80 | 85.50 | 82.80 | 84.50 | 84.50 | 64,537 |
| Feb 18, 2025 | 82.50 | 82.80 | 81.50 | 82.10 | 82.10 | 20,503 |
| Feb 17, 2025 | 82.30 | 82.50 | 82.00 | 82.50 | 82.50 | 12,501 |
| Feb 14, 2025 | 81.50 | 81.50 | 81.30 | 81.50 | 81.50 | 9,130 |
| Feb 13, 2025 | 80.00 | 80.90 | 80.00 | 80.90 | 80.90 | 3,710 |
| Feb 12, 2025 | 80.80 | 80.80 | 80.00 | 80.50 | 80.50 | 27,897 |
| Feb 11, 2025 | 82.20 | 82.70 | 79.30 | 80.70 | 80.70 | 100,575 |
| Feb 10, 2025 | 89.00 | 89.00 | 82.80 | 83.10 | 83.10 | 39,937 |
| Feb 7, 2025 | 87.20 | 90.50 | 83.10 | 88.10 | 88.10 | 76,663 |
| Feb 6, 2025 | 85.40 | 87.20 | 84.20 | 86.90 | 86.90 | 46,224 |
| Feb 5, 2025 | 83.80 | 85.30 | 83.60 | 85.30 | 85.30 | 76,754 |
| Feb 4, 2025 | 83.30 | 83.90 | 81.10 | 83.90 | 83.90 | 60,948 |
| Feb 3, 2025 | 83.40 | 83.40 | 79.40 | 83.20 | 83.20 | 74,207 |
| Jan 22, 2025 | 86.20 | 86.30 | 81.70 | 82.40 | 82.40 | 48,642 |
| Jan 21, 2025 | 80.90 | 86.30 | 80.00 | 86.30 | 86.30 | 74,709 |
| Jan 20, 2025 | 81.00 | 81.00 | 80.00 | 80.90 | 80.90 | 14,413 |
| Jan 17, 2025 | 82.30 | 82.50 | 79.80 | 81.00 | 81.00 | 61,268 |
| Jan 16, 2025 | 80.00 | 82.50 | 80.00 | 80.10 | 80.10 | 55,538 |
| Jan 15, 2025 | 85.00 | 86.20 | 80.20 | 81.60 | 81.60 | 121,226 |
| Jan 14, 2025 | 85.40 | 89.00 | 84.90 | 85.90 | 85.90 | 39,844 |
| Jan 13, 2025 | 90.20 | 92.60 | 82.50 | 85.30 | 85.30 | 89,660 |
| Jan 10, 2025 | 80.00 | 97.50 | 80.00 | 92.40 | 92.40 | 201,241 |
Related Tickers
7782.TWO SPEEDING ROCKET
41.00
-4.54%
5288.TW Eurocharm Holdings Co., Ltd.
144.50
-6.17%
6969.TW TRANSCENE CO LTD
27.50
-1.79%
6763.TWO Green World Fintech Service Co., Ltd.
55.20
-2.30%
1435.TW Chung Fu Tex-International Corporation
31.50
0.00%
2614.TW Eastern Media International Corporation
16.35
-1.80%
3027.TW Billion Electric Co., Ltd.
27.65
-0.54%
2939.TW Yong Yi International Group Co., Ltd
27.15
0.00%
2547.TW Radium Life Tech. Co., Ltd.
12.40
-4.25%
1229.TW Lien Hwa Industrial Holdings Corporation
45.20
-1.31%