70.80
+0.7(+1.00%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 70.2 | 70.1 | 70.1 | 70.5 | 69.9 | 47,305 |
| September 04, 2025 | 68.7 | 69.5 | 69.5 | 69.6 | 68.7 | 78,310 |
| September 03, 2025 | 68.4 | 68 | 68 | 68.6 | 68 | 40,054 |
| September 02, 2025 | 68.9 | 67.9 | 67.9 | 68.9 | 67.5 | 9,138 |
| September 01, 2025 | 68.5 | 68 | 68 | 68.5 | 67.7 | 27,011 |
| August 29, 2025 | 69.2 | 68.4 | 68.4 | 69.2 | 68.1 | 24,305 |
| August 28, 2025 | 71.8 | 69.3 | 69.3 | 71.8 | 68.9 | 67,240 |
| August 27, 2025 | 69.2 | 70.5 | 70.5 | 72 | 69.2 | 198,237 |
| August 26, 2025 | 66.9 | 67.8 | 67.8 | 69.2 | 66.9 | 85,752 |
| August 25, 2025 | 67.3 | 67.2 | 67.2 | 67.3 | 67.2 | 6,248 |
| August 22, 2025 | 67 | 67.2 | 67.2 | 67.3 | 66.9 | 24,069 |
| August 21, 2025 | 67.8 | 67.2 | 67.2 | 67.8 | 66.8 | 33,645 |
| August 20, 2025 | 67.5 | 66.8 | 66.8 | 67.5 | 66.5 | 18,000 |
| August 19, 2025 | 67.3 | 67.2 | 67.2 | 68.1 | 67.1 | 21,109 |
| August 18, 2025 | 68.4 | 67.5 | 67.5 | 68.4 | 67.3 | 16,245 |
| August 15, 2025 | 68.8 | 68.4 | 68.4 | 69.5 | 67 | 133,034 |
| August 14, 2025 | 68.2 | 67.5 | 67.5 | 68.2 | 67.1 | 14,556 |
| August 13, 2025 | 69.3 | 68.3 | 68.3 | 69.3 | 66.3 | 67,256 |
| August 12, 2025 | 68.4 | 67.7 | 67.7 | 68.8 | 66.8 | 56,723 |
| August 11, 2025 | 68 | 66.8 | 66.8 | 68.4 | 66.8 | 34,730 |
| August 08, 2025 | 68.9 | 68.5 | 68.5 | 68.9 | 66.2 | 97,290 |
| August 07, 2025 | 62 | 67.9 | 67.9 | 68.3 | 62 | 507,501 |
| August 06, 2025 | 62.4 | 62.1 | 62.1 | 62.4 | 61.3 | 19,300 |
| August 05, 2025 | 62.5 | 62.5 | 62.5 | 62.8 | 62.2 | 16,585 |
| August 04, 2025 | 60.2 | 62.4 | 62.4 | 63.7 | 60.1 | 80,335 |
| August 01, 2025 | 60.2 | 60.6 | 60.6 | 61 | 60.1 | 13,054 |
| July 31, 2025 | 61 | 61 | 61 | 61.1 | 61 | 10,056 |
| July 30, 2025 | 60.7 | 61 | 61 | 61.9 | 60.7 | 21,186 |
| July 29, 2025 | 61.4 | 61.1 | 61.1 | 61.9 | 60.8 | 20,353 |
| July 28, 2025 | 62.7 | 61.9 | 61.9 | 62.7 | 61.8 | 8,102 |
| July 25, 2025 | 61.6 | 62.2 | 62.2 | 62.2 | 61.6 | 7,050 |
| July 24, 2025 | 62.5 | 62.7 | 62.7 | 63.6 | 62.5 | 10,050 |
| July 23, 2025 | 60 | 64.5 | 64.5 | 65.9 | 60 | 241,105 |
| July 22, 2025 | 60.2 | 60 | 60 | 60.2 | 60 | 15,085 |
| July 21, 2025 | 60.3 | 60.5 | 60.5 | 60.5 | 60.3 | 3,537 |
| July 18, 2025 | 60.9 | 60.9 | 60.9 | 60.9 | 60.9 | 6.24M |
| July 17, 2025 | 60.4 | 60.9 | 60.9 | 61.1 | 60.2 | 26,442 |
| July 16, 2025 | 60.1 | 60.3 | 60.3 | 60.4 | 60 | 12,136 |
| July 15, 2025 | 61 | 60.6 | 60.6 | 61.2 | 60 | 20,029 |
| July 14, 2025 | 61.4 | 61.4 | 61.4 | 61.4 | 61.4 | 3.15M |
| July 11, 2025 | 60.5 | 61.4 | 61.4 | 61.4 | 59.9 | 23,103 |
| July 10, 2025 | 61.8 | 60.8 | 60.8 | 61.8 | 60.5 | 11,002 |
| July 09, 2025 | 61.3 | 62.1 | 62.1 | 63 | 61.3 | 20,000 |
| July 08, 2025 | 60.3 | 60.8 | 60.8 | 61 | 60.1 | 23,106 |
| July 07, 2025 | 61.6 | 60.6 | 60.6 | 61.6 | 60.3 | 6,001 |
| July 04, 2025 | 61.6 | 62.3 | 62.3 | 64.7 | 61.4 | 47,418 |
| July 03, 2025 | 62.7 | 61.9 | 61.9 | 63 | 61.5 | 26,167 |
| July 02, 2025 | 61.5 | 61.4 | 61.4 | 61.5 | 61.1 | 10,297 |
| July 01, 2025 | 62.8 | 61.8 | 61.8 | 63.7 | 61.1 | 16,311 |
| June 30, 2025 | 62.1 | 62.8 | 62.8 | 64.5 | 62 | 21,180 |
| June 27, 2025 | 64.7 | 62.1 | 62.1 | 64.7 | 61.9 | 42,216 |
| June 26, 2025 | 61.9 | 62.4 | 62.4 | 62.6 | 60.1 | 46,385 |
| June 25, 2025 | 64.6 | 64 | 60.9 | 64.9 | 63 | 50,381 |
| June 24, 2025 | 60 | 63.9 | 60.8 | 64.8 | 60 | 47,490 |
| June 23, 2025 | 60 | 60 | 57.09 | 60.2 | 60 | 10,113 |
| June 20, 2025 | 61.5 | 60.8 | 60.8 | 61.8 | 60.8 | 18,242 |
| June 19, 2025 | 62 | 61.5 | 61.5 | 62 | 61.5 | 11,549 |
| June 18, 2025 | 62 | 62.5 | 62.5 | 62.5 | 62 | 4,020 |
| June 17, 2025 | 62.1 | 62 | 62 | 62.1 | 61.8 | 11,017 |
| June 16, 2025 | 62 | 62 | 62 | 62.8 | 62 | 15,644 |