69.40
-1.6(-2.25%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 71 | 69.4 | 69.4 | 71 | 69.3 | 144,865 |
| September 25, 2025 | 71.4 | 71 | 71 | 71.8 | 70.6 | 115,369 |
| September 24, 2025 | 70.4 | 71.2 | 71.2 | 73.1 | 70.4 | 356,794 |
| September 23, 2025 | 70.2 | 69.5 | 69.5 | 70.4 | 69.2 | 141,482 |
| September 22, 2025 | 70 | 69.7 | 69.7 | 71 | 69.6 | 102,079 |
| September 19, 2025 | 70.4 | 70 | 70 | 70.5 | 69.7 | 133,215 |
| September 18, 2025 | 70.2 | 70.5 | 70.5 | 71 | 70.2 | 86,229 |
| September 17, 2025 | 70.9 | 70.2 | 70.2 | 71.3 | 70.2 | 89,130 |
| September 16, 2025 | 70.8 | 70.5 | 70.5 | 71.3 | 70.1 | 90,716 |
| September 15, 2025 | 70.9 | 70.8 | 70.8 | 71.1 | 70.2 | 78,557 |
| September 12, 2025 | 71.3 | 70.9 | 70.9 | 71.9 | 70.9 | 108,438 |
| September 11, 2025 | 73 | 70.9 | 70.9 | 73.3 | 70.6 | 172,359 |
| September 10, 2025 | 72.8 | 73.1 | 73.1 | 73.3 | 72.4 | 147,204 |
| September 09, 2025 | 72.7 | 72.3 | 72.3 | 72.8 | 71.7 | 113,093 |
| September 08, 2025 | 73 | 72.7 | 72.7 | 73.4 | 72.2 | 153,616 |
| September 05, 2025 | 73.3 | 73.2 | 73.2 | 73.3 | 72 | 116,391 |
| September 04, 2025 | 72.4 | 72.8 | 72.8 | 73.3 | 71.9 | 152,215 |
| September 03, 2025 | 71.6 | 72.1 | 72.1 | 74.4 | 71.6 | 503,092 |
| September 02, 2025 | 70.2 | 71 | 71 | 72.4 | 69.8 | 172,416 |
| September 01, 2025 | 70.5 | 69.3 | 69.3 | 70.7 | 69.3 | 77,689 |
| August 29, 2025 | 71.2 | 70.5 | 70.5 | 72.4 | 70.5 | 148,059 |
| August 28, 2025 | 71 | 71.1 | 71.1 | 71.8 | 70.7 | 100,559 |
| August 27, 2025 | 69.2 | 71 | 71 | 71.3 | 69.2 | 245,945 |
| August 26, 2025 | 70.9 | 69.2 | 69.2 | 70.9 | 69.2 | 94,856 |
| August 25, 2025 | 70 | 69.4 | 69.4 | 70.3 | 69.4 | 144,511 |
| August 22, 2025 | 68.7 | 69.3 | 69.3 | 70 | 68.7 | 116,617 |
| August 21, 2025 | 67.7 | 68.9 | 68.9 | 69 | 67.7 | 105,303 |
| August 20, 2025 | 68.5 | 67.7 | 67.7 | 68.5 | 67.1 | 184,940 |
| August 19, 2025 | 69 | 68.3 | 68.3 | 69.1 | 68.3 | 190,228 |
| August 18, 2025 | 70 | 69 | 68.9 | 70 | 68.7 | 215,041 |
| August 15, 2025 | 70.2 | 69.6 | 69.6 | 70.2 | 69.5 | 141,581 |
| August 14, 2025 | 69.6 | 70.3 | 70.3 | 70.8 | 69.6 | 112,424 |
| August 13, 2025 | 70.5 | 69.6 | 69.6 | 71.1 | 69.3 | 173,302 |
| August 12, 2025 | 70.2 | 70.3 | 70.3 | 71.8 | 70.1 | 85,706 |
| August 11, 2025 | 70.9 | 70.2 | 70.2 | 70.9 | 69.9 | 171,525 |
| August 08, 2025 | 71.5 | 71.5 | 71.5 | 71.7 | 71.2 | 64,284 |
| August 07, 2025 | 72.4 | 71.4 | 71.4 | 72.4 | 71.2 | 87,987 |
| August 06, 2025 | 72.7 | 72.3 | 72.3 | 72.7 | 72 | 36,146 |
| August 05, 2025 | 71.5 | 72.7 | 72.7 | 74 | 71.5 | 162,017 |
| August 04, 2025 | 70.2 | 71.2 | 71.2 | 71.6 | 69.7 | 94,354 |
| August 01, 2025 | 70.4 | 70.6 | 70.6 | 71.2 | 69 | 138,469 |
| July 31, 2025 | 70.6 | 70.4 | 70.4 | 71.6 | 70.1 | 125,583 |
| July 30, 2025 | 70.8 | 71.1 | 71.1 | 71.5 | 70.5 | 52,311 |
| July 29, 2025 | 72 | 71.1 | 71.1 | 72.2 | 70.7 | 95,482 |
| July 28, 2025 | 72 | 72.1 | 72.1 | 72.5 | 71.7 | 70,036 |
| July 25, 2025 | 72 | 72 | 72 | 72.4 | 71.2 | 60,802 |
| July 24, 2025 | 72.7 | 72 | 72 | 73 | 70 | 101,788 |
| July 23, 2025 | 70.9 | 71.6 | 71.6 | 72 | 70.9 | 74,000 |
| July 22, 2025 | 73.1 | 70.3 | 70.3 | 73.1 | 70.3 | 125,497 |
| July 21, 2025 | 72.8 | 72.8 | 72.8 | 73.2 | 72.4 | 40,829 |
| July 18, 2025 | 74 | 72.8 | 72.8 | 74 | 72.8 | 55,675 |
| July 17, 2025 | 72.9 | 73.4 | 73.4 | 73.7 | 72.7 | 130,936 |
| July 16, 2025 | 72.8 | 72.3 | 72.3 | 73 | 72.2 | 90,737 |
| July 15, 2025 | 72 | 72.1 | 72.1 | 72.2 | 71.5 | 45,217 |
| July 14, 2025 | 71.8 | 71.3 | 71.3 | 72 | 71.2 | 66,861 |
| July 11, 2025 | 70.9 | 71.8 | 71.8 | 72 | 70.3 | 101,314 |
| July 10, 2025 | 70.5 | 70.5 | 70.5 | 71 | 70.4 | 103,257 |
| July 09, 2025 | 70 | 70.3 | 70.3 | 70.9 | 70 | 82,006 |
| July 08, 2025 | 71.2 | 70.1 | 70.1 | 71.7 | 70 | 135,830 |
| July 07, 2025 | 72.6 | 71.2 | 71.2 | 72.6 | 71.1 | 90,543 |