72.10
-0.8(-1.10%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 09, 2025 | 72.7 | 72.1 | 72.1 | 72.9 | 71.6 | 914,283 |
| May 08, 2025 | 72.7 | 72.9 | 72.9 | 73.6 | 71.9 | 1.45M |
| May 07, 2025 | 71.6 | 72.3 | 72.3 | 72.4 | 70.4 | 1.33M |
| May 06, 2025 | 71 | 71.4 | 71.4 | 72 | 69.7 | 1.44M |
| May 05, 2025 | 71.4 | 70.6 | 70.6 | 72.1 | 69.7 | 1.25M |
| May 02, 2025 | 72.4 | 71.4 | 71.4 | 72.8 | 71.2 | 1.49M |
| May 01, 2025 | 71.5 | 71.5 | 71.5 | 72.5 | 71 | 1.7M |
| April 30, 2025 | 71.5 | 71.5 | 71.5 | 72.5 | 71 | 1.7M |
| April 29, 2025 | 68.9 | 71.7 | 71.7 | 71.7 | 68.6 | 2.49M |
| April 28, 2025 | 67.5 | 68.6 | 68.6 | 68.7 | 67.5 | 1.48M |
| April 25, 2025 | 67.1 | 67.9 | 67.9 | 67.9 | 66.4 | 1.07M |
| April 24, 2025 | 66.6 | 66.6 | 66.6 | 67.5 | 66.1 | 967,259 |
| April 23, 2025 | 67.1 | 66.5 | 66.5 | 67.7 | 66.5 | 1.32M |
| April 22, 2025 | 64.8 | 66.8 | 66.8 | 66.8 | 64.5 | 1.19M |
| April 21, 2025 | 65.8 | 65.5 | 65.5 | 65.8 | 64.1 | 1.34M |
| April 18, 2025 | 66.6 | 66.2 | 66.2 | 66.8 | 65.4 | 959,921 |
| April 17, 2025 | 66.8 | 66.2 | 66.2 | 67.3 | 65.2 | 1.53M |
| April 16, 2025 | 65 | 66.9 | 66.9 | 67.1 | 64 | 4.06M |
| April 15, 2025 | 63.2 | 65 | 65 | 65 | 63.2 | 3.55M |
| April 14, 2025 | 64.3 | 62.8 | 62.8 | 66.1 | 62.4 | 3.56M |
| April 11, 2025 | 59.3 | 64 | 64 | 64 | 57.1 | 4.43M |
| April 10, 2025 | 60.2 | 60.2 | 60.2 | 60.2 | 59.5 | 3.24M |
| April 09, 2025 | 58.4 | 54.8 | 54.8 | 58.7 | 54.8 | 5.94M |
| April 08, 2025 | 61 | 60.8 | 60.8 | 63.6 | 60.8 | 4.62M |
| April 07, 2025 | 67.5 | 67.5 | 67.5 | 67.5 | 67.5 | 865,373 |
| April 02, 2025 | 73.8 | 75 | 75 | 75 | 73 | 1.14M |
| April 01, 2025 | 72.3 | 73.7 | 73.7 | 73.9 | 72.3 | 938,723 |
| March 31, 2025 | 72.7 | 72.2 | 72.2 | 73.8 | 71.6 | 2.49M |
| March 28, 2025 | 74.8 | 74.4 | 74.4 | 75 | 73.2 | 3.06M |
| March 27, 2025 | 77.6 | 75.3 | 75.3 | 77.8 | 75 | 3.19M |
| March 26, 2025 | 78.6 | 78.4 | 78.4 | 78.7 | 77.6 | 706,969 |
| March 25, 2025 | 78 | 78.2 | 78.2 | 78.8 | 77.9 | 920,828 |
| March 24, 2025 | 78.2 | 77.6 | 77.6 | 78.4 | 77.4 | 1.3M |
| March 21, 2025 | 80.6 | 78.2 | 78.2 | 80.8 | 78.2 | 2.48M |
| March 20, 2025 | 80.5 | 80.1 | 80.1 | 80.8 | 79.8 | 1.21M |
| March 19, 2025 | 80.1 | 79.7 | 79.7 | 80.7 | 79.4 | 1.3M |
| March 18, 2025 | 79.8 | 79.8 | 79.8 | 80.5 | 79.5 | 1.48M |
| March 17, 2025 | 79 | 79 | 79 | 79.7 | 78.5 | 1.39M |
| March 14, 2025 | 79.2 | 78.5 | 78.5 | 79.4 | 78.5 | 1.49M |
| March 13, 2025 | 79.6 | 78.6 | 78.6 | 80.5 | 78.6 | 1.5M |
| March 12, 2025 | 79 | 79.7 | 79.7 | 80.4 | 78.2 | 2.11M |
| March 11, 2025 | 79.1 | 79.1 | 79.1 | 79.5 | 77.4 | 2.01M |
| March 10, 2025 | 79.6 | 80 | 80 | 80.3 | 79.2 | 1.19M |
| March 07, 2025 | 79.7 | 79.4 | 79.4 | 80 | 79.4 | 1.24M |
| March 06, 2025 | 81.4 | 80 | 80 | 81.4 | 80 | 1.24M |
| March 05, 2025 | 79.2 | 81.3 | 81.3 | 81.4 | 78.7 | 2.2M |
| March 04, 2025 | 78 | 79.1 | 79.1 | 79.2 | 77 | 1.66M |
| March 03, 2025 | 78.8 | 78.6 | 78.6 | 79.3 | 78.4 | 1.22M |
| February 27, 2025 | 79.8 | 79.4 | 79.4 | 80 | 78.9 | 1.52M |
| February 26, 2025 | 78.3 | 79.6 | 79.6 | 79.9 | 78 | 1.23M |
| February 25, 2025 | 78.6 | 78.4 | 78.4 | 78.9 | 77.8 | 2.01M |
| February 24, 2025 | 79 | 78.9 | 78.9 | 79.5 | 78.6 | 1.29M |
| February 21, 2025 | 79.1 | 79.2 | 79.2 | 80.7 | 78.9 | 1.96M |
| February 20, 2025 | 80.9 | 79.2 | 79.2 | 81 | 79 | 3.27M |
| February 19, 2025 | 81.5 | 81 | 81 | 82.1 | 81 | 1.31M |
| February 18, 2025 | 81.4 | 81.5 | 81.5 | 81.6 | 80.9 | 1.08M |
| February 17, 2025 | 82 | 81.4 | 81.4 | 82.4 | 81.2 | 1.53M |
| February 14, 2025 | 81.3 | 81.5 | 81.5 | 82.7 | 80.7 | 1.55M |
| February 13, 2025 | 80.7 | 81.2 | 81.2 | 81.6 | 80.6 | 1.08M |
| February 12, 2025 | 80.5 | 80.2 | 80.2 | 81.4 | 80.1 | 1.2M |