69.90
+0.4(+0.58%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 69.9 | 69.5 | 69.5 | 70 | 68.7 | 480,258 |
| September 04, 2025 | 69.5 | 69.5 | 69.5 | 70.6 | 69.3 | 511,558 |
| September 03, 2025 | 68.4 | 69 | 69 | 69.1 | 68.3 | 209,569 |
| September 02, 2025 | 69.6 | 68.6 | 68.6 | 69.9 | 67.8 | 531,056 |
| September 01, 2025 | 70.7 | 69.3 | 69.3 | 70.9 | 69.2 | 522,402 |
| August 29, 2025 | 72.9 | 71 | 71 | 72.9 | 70.9 | 627,072 |
| August 28, 2025 | 70.1 | 72 | 72 | 72.3 | 69.5 | 1.49M |
| August 27, 2025 | 68.7 | 69.8 | 69.8 | 70.4 | 68.7 | 977,412 |
| August 26, 2025 | 68.4 | 68.5 | 68.5 | 68.7 | 68 | 253,791 |
| August 25, 2025 | 67.6 | 68.4 | 68.4 | 68.6 | 67.6 | 484,203 |
| August 22, 2025 | 67.2 | 67.3 | 67.3 | 67.8 | 66.9 | 277,716 |
| August 21, 2025 | 67.2 | 67.2 | 67.2 | 67.7 | 67 | 348,757 |
| August 20, 2025 | 67.9 | 66.5 | 66.5 | 67.9 | 66.2 | 854,432 |
| August 19, 2025 | 68.5 | 67.8 | 67.8 | 68.7 | 67.8 | 499,415 |
| August 18, 2025 | 67.7 | 68.5 | 68.5 | 68.8 | 67.5 | 450,096 |
| August 15, 2025 | 68.2 | 67.7 | 67.7 | 68.2 | 67.3 | 471,001 |
| August 14, 2025 | 67.5 | 67.7 | 67.7 | 68.5 | 67.3 | 668,668 |
| August 13, 2025 | 68 | 67.4 | 67.4 | 68.7 | 67 | 654,250 |
| August 12, 2025 | 67.9 | 67.8 | 67.8 | 68.2 | 67.5 | 542,403 |
| August 11, 2025 | 69 | 67.4 | 67.4 | 69 | 67.3 | 1.4M |
| August 08, 2025 | 69.4 | 69 | 69 | 69.8 | 69 | 520,293 |
| August 07, 2025 | 70.8 | 69.4 | 69.4 | 70.8 | 69.2 | 645,058 |
| August 06, 2025 | 71.5 | 70.2 | 70.2 | 71.5 | 70.2 | 500,642 |
| August 05, 2025 | 72.1 | 71.5 | 71.5 | 72.2 | 71.5 | 565,765 |
| August 04, 2025 | 69 | 72.1 | 72.1 | 72.6 | 69 | 1.32M |
| August 01, 2025 | 68.3 | 69.5 | 69.5 | 70 | 67.7 | 323,270 |
| July 31, 2025 | 69.5 | 69 | 69 | 69.5 | 68.8 | 332,516 |
| July 30, 2025 | 69.4 | 69.5 | 69.5 | 69.7 | 68.3 | 581,163 |
| July 29, 2025 | 69.3 | 69 | 69 | 70 | 68.8 | 220,266 |
| July 28, 2025 | 70.2 | 69.2 | 69.2 | 70.2 | 69.1 | 308,107 |
| July 25, 2025 | 70.1 | 69.5 | 69.5 | 70.2 | 69.5 | 223,207 |
| July 24, 2025 | 70 | 70.2 | 70.2 | 70.4 | 69.5 | 409,730 |
| July 23, 2025 | 69 | 69.5 | 69.5 | 69.9 | 69 | 330,035 |
| July 22, 2025 | 70.5 | 68.5 | 68.5 | 71 | 68.3 | 918,317 |
| July 21, 2025 | 71.2 | 70.3 | 70.3 | 71.3 | 70.3 | 417,512 |
| July 18, 2025 | 71.3 | 71 | 71 | 72.2 | 70.8 | 1.1M |
| July 17, 2025 | 69.8 | 70.6 | 70.6 | 71.2 | 69.8 | 324,489 |
| July 16, 2025 | 70.1 | 69.8 | 69.8 | 70.5 | 69.8 | 479,526 |
| July 15, 2025 | 69.7 | 70 | 70 | 70.5 | 69.6 | 250,267 |
| July 14, 2025 | 71 | 70.1 | 70.1 | 71 | 70.1 | 171,377 |
| July 11, 2025 | 70 | 70.8 | 70.8 | 71 | 69.4 | 504,426 |
| July 10, 2025 | 69.5 | 69.4 | 69.4 | 69.6 | 68.7 | 332,186 |
| July 09, 2025 | 68.8 | 69.4 | 69.4 | 69.4 | 67.9 | 294,173 |
| July 08, 2025 | 68.5 | 67.9 | 67.9 | 68.7 | 67.5 | 534,111 |
| July 07, 2025 | 69.8 | 68.9 | 68.9 | 69.8 | 68.5 | 340,550 |
| July 04, 2025 | 72 | 69.8 | 69.8 | 72 | 69.8 | 583,766 |
| July 03, 2025 | 70.5 | 71.5 | 71.5 | 72.1 | 70.4 | 640,248 |
| July 02, 2025 | 70.1 | 70.3 | 70.3 | 70.8 | 69.7 | 439,747 |
| July 01, 2025 | 70.1 | 70.2 | 70.2 | 70.8 | 70 | 286,619 |
| June 30, 2025 | 70.7 | 69.9 | 69.9 | 71 | 69.8 | 519,199 |
| June 27, 2025 | 71.2 | 70.8 | 70.8 | 71.2 | 70.7 | 507,877 |
| June 26, 2025 | 70.7 | 71.2 | 71.2 | 71.9 | 70.6 | 856,629 |
| June 25, 2025 | 72 | 70.5 | 70.5 | 72 | 70.5 | 471,301 |
| June 24, 2025 | 70.7 | 71.2 | 71.2 | 71.7 | 70.7 | 823,521 |
| June 23, 2025 | 68.8 | 70.1 | 70.1 | 71.3 | 67.2 | 1.23M |
| June 20, 2025 | 72.1 | 69.6 | 69.6 | 72.2 | 69.6 | 1.22M |
| June 19, 2025 | 73 | 72.1 | 72.1 | 74.5 | 72.1 | 2.84M |
| June 18, 2025 | 69.2 | 72.7 | 72.7 | 73.3 | 68.8 | 1.81M |
| June 17, 2025 | 70.2 | 69.1 | 69.1 | 71.2 | 68.7 | 1.87M |
| June 16, 2025 | 71.5 | 70 | 70 | 71.5 | 69.8 | 2.22M |