70.20
+1.4(+2.03%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 68.8 | 70.2 | 70.2 | 70.5 | 68.8 | 219,962 |
| October 20, 2025 | 69.6 | 68.8 | 68.8 | 69.6 | 68.4 | 166,272 |
| October 17, 2025 | 69.2 | 69 | 69 | 69.8 | 68.6 | 140,858 |
| October 16, 2025 | 69.1 | 69.3 | 69.3 | 69.9 | 69.1 | 186,085 |
| October 15, 2025 | 68 | 69 | 69 | 69 | 67.8 | 145,271 |
| October 14, 2025 | 69.6 | 67.9 | 67.9 | 70.4 | 67.9 | 271,431 |
| October 13, 2025 | 68.9 | 69.4 | 69.4 | 69.7 | 67.6 | 233,204 |
| October 09, 2025 | 70.7 | 70.1 | 70.1 | 70.8 | 69.9 | 201,696 |
| October 08, 2025 | 69.9 | 70.7 | 70.7 | 71.4 | 69.4 | 263,985 |
| October 07, 2025 | 70.5 | 70.3 | 70.3 | 70.6 | 69.6 | 198,557 |
| October 03, 2025 | 71.1 | 70.5 | 70.5 | 71.7 | 70 | 379,553 |
| October 02, 2025 | 69.5 | 68.5 | 68.5 | 69.5 | 68.4 | 260,635 |
| October 01, 2025 | 69.1 | 69.5 | 69.5 | 70.2 | 68.9 | 243,834 |
| September 30, 2025 | 68.9 | 68.5 | 68.5 | 69.1 | 68.3 | 421,018 |
| September 26, 2025 | 71.2 | 68.9 | 68.9 | 71.2 | 68.3 | 581,002 |
| September 25, 2025 | 71 | 71.3 | 71.3 | 72.3 | 71 | 192,838 |
| September 24, 2025 | 72.5 | 71.5 | 71.5 | 72.8 | 71 | 324,659 |
| September 23, 2025 | 72.6 | 72.2 | 72.2 | 72.8 | 72 | 320,059 |
| September 22, 2025 | 72.5 | 72.4 | 72.4 | 73.3 | 72.2 | 242,326 |
| September 19, 2025 | 73.5 | 72.2 | 72.2 | 73.5 | 71.7 | 375,924 |
| September 18, 2025 | 73.3 | 72.7 | 72.7 | 73.6 | 72.7 | 226,919 |
| September 17, 2025 | 72.9 | 72.4 | 72.4 | 73.7 | 72.4 | 280,634 |
| September 16, 2025 | 72.6 | 73 | 73 | 73.1 | 72.1 | 224,054 |
| September 15, 2025 | 73.7 | 72.6 | 72.6 | 73.7 | 72.4 | 240,147 |
| September 12, 2025 | 72.5 | 73.6 | 73.6 | 73.7 | 72.5 | 319,431 |
| September 11, 2025 | 75.1 | 72.2 | 72.2 | 75.2 | 72 | 814,588 |
| September 10, 2025 | 74.7 | 74.9 | 74.9 | 75.2 | 74.3 | 428,418 |
| September 09, 2025 | 74 | 74.3 | 74.3 | 75.2 | 74 | 661,405 |
| September 08, 2025 | 75.4 | 73.9 | 73.9 | 75.4 | 73.5 | 887,797 |
| September 05, 2025 | 76.1 | 75.5 | 75.5 | 76.5 | 75.5 | 533,515 |
| September 04, 2025 | 79.2 | 75.7 | 75.7 | 80 | 75.7 | 1.34M |
| September 03, 2025 | 79.4 | 79.2 | 79.2 | 80 | 78.7 | 1.46M |
| September 02, 2025 | 81.9 | 81.2 | 81.2 | 82.6 | 80.3 | 3.73M |
| September 01, 2025 | 78.6 | 80.3 | 80.3 | 80.9 | 77.6 | 1.96M |
| August 29, 2025 | 80.3 | 78.7 | 78.7 | 80.5 | 78.1 | 1.38M |
| August 28, 2025 | 82 | 79.8 | 79.8 | 82 | 79.7 | 2M |
| August 27, 2025 | 81.8 | 82.9 | 82.9 | 85.5 | 81.7 | 7.11M |
| August 26, 2025 | 78.7 | 80 | 80 | 81.4 | 77.2 | 4.52M |
| August 25, 2025 | 76.2 | 78 | 78 | 78.6 | 74.8 | 3.84M |
| August 22, 2025 | 72.5 | 74.8 | 74.8 | 75.9 | 72 | 1.32M |
| August 21, 2025 | 73.1 | 72.8 | 72.8 | 73.5 | 72.3 | 285,112 |
| August 20, 2025 | 74.3 | 71.9 | 71.9 | 74.3 | 71.8 | 681,007 |
| August 19, 2025 | 76 | 74.3 | 74.3 | 76.2 | 74.1 | 780,449 |
| August 18, 2025 | 75 | 76 | 76 | 78.4 | 74.8 | 1.59M |
| August 15, 2025 | 73.7 | 73.7 | 73.7 | 74.1 | 72.7 | 746,705 |
| August 14, 2025 | 75.3 | 73.6 | 73.6 | 75.4 | 73.6 | 781,812 |
| August 13, 2025 | 77.8 | 74.4 | 74.4 | 78 | 74.1 | 1.73M |
| August 12, 2025 | 76.6 | 76.2 | 76.2 | 76.6 | 75.8 | 973,059 |
| August 11, 2025 | 77.6 | 76.8 | 76.8 | 78.1 | 76.5 | 1.03M |
| August 08, 2025 | 78.9 | 77.5 | 77.5 | 78.9 | 77 | 1.46M |
| August 07, 2025 | 82 | 79 | 79 | 82 | 76.9 | 5.69M |
| August 06, 2025 | 76.2 | 82 | 82 | 82 | 76.2 | 8.39M |
| August 05, 2025 | 71.1 | 74.6 | 74.6 | 75.7 | 70.8 | 2.1M |
| August 04, 2025 | 70.4 | 72.1 | 72.1 | 73.1 | 69.5 | 1.07M |
| August 01, 2025 | 69.2 | 71.1 | 71.1 | 72 | 69.2 | 466,866 |
| July 31, 2025 | 73.5 | 71.8 | 71.8 | 73.6 | 71.4 | 940,375 |
| July 30, 2025 | 72 | 73.2 | 73.2 | 76.2 | 70.5 | 2.18M |
| July 29, 2025 | 72.7 | 71.1 | 71.1 | 73.6 | 71.1 | 1.32M |
| July 28, 2025 | 69.9 | 73.7 | 73.7 | 74.4 | 69.9 | 3.27M |
| July 25, 2025 | 66.3 | 67.9 | 67.9 | 68.3 | 65.8 | 616,099 |