75.20
+0.1(+0.13%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 75.1 | 75.1 | 75.1 | 75.3 | 75.1 | 5,120 |
| October 16, 2025 | 74.9 | 75.1 | 75.1 | 75.1 | 74.9 | 19,549 |
| October 15, 2025 | 75 | 74.9 | 74.9 | 75.1 | 74.9 | 26,521 |
| October 14, 2025 | 75.1 | 75 | 75 | 75.2 | 74.9 | 36,188 |
| October 13, 2025 | 75.8 | 75 | 75 | 75.8 | 74.6 | 34,466 |
| October 09, 2025 | 75.2 | 75.2 | 75.2 | 75.3 | 75.2 | 23,277 |
| October 08, 2025 | 75.4 | 75.2 | 75.2 | 75.4 | 75.2 | 12,101 |
| October 07, 2025 | 75.3 | 75.4 | 75.4 | 75.4 | 75.3 | 12,103 |
| October 03, 2025 | 75.4 | 75.3 | 75.3 | 75.4 | 75.3 | 21,824 |
| October 02, 2025 | 75.6 | 75.4 | 75.4 | 75.6 | 75.4 | 21,752 |
| October 01, 2025 | 75.4 | 75.4 | 75.4 | 75.4 | 75.2 | 11,883 |
| September 30, 2025 | 75.6 | 75.4 | 75.4 | 75.6 | 75.2 | 13,501 |
| September 29, 2025 | 75.3 | 75.3 | 75.3 | 75.3 | 75.3 | 0 |
| September 26, 2025 | 75.5 | 75.3 | 75.3 | 75.5 | 75.2 | 28,858 |
| September 25, 2025 | 75.6 | 75.5 | 75.5 | 75.6 | 75.5 | 10,265 |
| September 24, 2025 | 75.4 | 75.6 | 75.6 | 75.7 | 75.4 | 11,227 |
| September 23, 2025 | 75.5 | 75.4 | 75.4 | 75.9 | 75.1 | 19,042 |
| September 22, 2025 | 76 | 75.7 | 75.7 | 76.1 | 75.6 | 13,217 |
| September 19, 2025 | 75.6 | 75.6 | 75.6 | 75.7 | 75.6 | 29,021 |
| September 18, 2025 | 75.8 | 75.6 | 75.6 | 75.8 | 75.5 | 17,001 |
| September 17, 2025 | 75.7 | 75.5 | 75.5 | 75.7 | 75.5 | 7,852 |
| September 16, 2025 | 75.7 | 75.5 | 75.5 | 75.7 | 75.5 | 12,445 |
| September 15, 2025 | 75.5 | 75.7 | 75.7 | 75.7 | 75.4 | 22,352 |
| September 12, 2025 | 75.4 | 75.3 | 75.3 | 75.6 | 75.3 | 19,280 |
| September 11, 2025 | 75 | 75.2 | 75.2 | 75.3 | 75 | 14,095 |
| September 10, 2025 | 75.1 | 75.3 | 75.3 | 75.3 | 74.9 | 64,245 |
| September 09, 2025 | 75.2 | 75.1 | 75.1 | 75.3 | 75 | 13,180 |
| September 08, 2025 | 75 | 75 | 75 | 75 | 74.9 | 10,470 |
| September 05, 2025 | 74.9 | 75 | 75 | 75.1 | 74.9 | 32,212 |
| September 04, 2025 | 75.5 | 75.2 | 75.2 | 75.5 | 75.1 | 5,001 |
| September 03, 2025 | 75.2 | 75.2 | 75.2 | 75.2 | 75.2 | 2,036 |
| September 02, 2025 | 75.3 | 75.3 | 75.3 | 75.3 | 75.3 | 1,125 |
| September 01, 2025 | 75.2 | 74.8 | 74.8 | 75.3 | 74.8 | 27,051 |
| August 29, 2025 | 75.1 | 75.1 | 75.1 | 75.4 | 75 | 15,038 |
| August 28, 2025 | 75.3 | 75.3 | 75.3 | 75.8 | 75.3 | 10,810 |
| August 27, 2025 | 75.4 | 75.4 | 75.4 | 75.5 | 75.4 | 15,035 |
| August 26, 2025 | 75.3 | 75.4 | 75.4 | 75.8 | 75.3 | 10,012 |
| August 25, 2025 | 75.2 | 75.3 | 75.3 | 75.3 | 75.2 | 2,292 |
| August 22, 2025 | 75.3 | 75.1 | 75.1 | 75.5 | 74.9 | 22,555 |
| August 21, 2025 | 75.3 | 75.3 | 75.3 | 75.8 | 75.3 | 24,129 |
| August 20, 2025 | 75.3 | 75.3 | 75.3 | 75.8 | 75.2 | 17,721 |
| August 19, 2025 | 75 | 75.2 | 75.2 | 75.2 | 74.9 | 16,258 |
| August 18, 2025 | 75.1 | 75 | 75 | 75.1 | 74.8 | 39,410 |
| August 15, 2025 | 75.4 | 75.2 | 75.2 | 75.4 | 75.1 | 62,048 |
| August 14, 2025 | 75.6 | 75.4 | 75.4 | 75.7 | 75.4 | 14,291 |
| August 13, 2025 | 76 | 75.6 | 75.6 | 76.2 | 75.6 | 12,030 |
| August 12, 2025 | 75.2 | 75.1 | 75.1 | 75.6 | 74.9 | 15,167 |
| August 11, 2025 | 75.6 | 75.6 | 75.6 | 75.7 | 75.6 | 15,543 |
| August 08, 2025 | 75.3 | 75.5 | 75.5 | 76.1 | 75 | 20,331 |
| August 07, 2025 | 75.6 | 76 | 76 | 76 | 75.5 | 13,560 |
| August 06, 2025 | 75 | 75.5 | 75.5 | 75.6 | 74.8 | 39,148 |
| August 05, 2025 | 74.7 | 75 | 75 | 75.1 | 74.7 | 4,050 |
| August 04, 2025 | 74.6 | 74.7 | 74.7 | 74.7 | 74.6 | 5,791 |
| August 01, 2025 | 74.9 | 74.9 | 74.9 | 75.2 | 74.9 | 25,065 |
| July 31, 2025 | 74.9 | 75.2 | 75.2 | 75.2 | 74.8 | 10,250 |
| July 30, 2025 | 75.2 | 74.9 | 74.9 | 75.2 | 74.8 | 36,294 |
| July 29, 2025 | 74.9 | 74.9 | 74.9 | 74.9 | 74.9 | 11,715 |
| July 28, 2025 | 75.1 | 75.2 | 75.2 | 75.3 | 74.9 | 31,736 |
| July 25, 2025 | 75.7 | 75.3 | 75.3 | 75.7 | 75.1 | 20,227 |
| July 24, 2025 | 75.9 | 75.7 | 75.7 | 76 | 75.7 | 20,514 |