70.40
+0.7(+1.00%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 71.6 | 69.7 | 69.7 | 72 | 69 | 9.4M |
| September 25, 2025 | 72.8 | 71.7 | 71.7 | 73.2 | 71.2 | 8.76M |
| September 24, 2025 | 72.2 | 72.7 | 72.7 | 73.6 | 71.3 | 10.55M |
| September 23, 2025 | 72.5 | 71.7 | 71.7 | 72.6 | 70.5 | 14.99M |
| September 22, 2025 | 76.5 | 72.8 | 72.8 | 76.8 | 72.5 | 26.3M |
| September 19, 2025 | 76.5 | 77.2 | 77.2 | 81.2 | 75.2 | 69.63M |
| September 18, 2025 | 73.4 | 74.7 | 74.7 | 75.8 | 73.4 | 32.44M |
| September 17, 2025 | 73.6 | 72.4 | 72.4 | 74.7 | 72.2 | 20.13M |
| September 16, 2025 | 73.6 | 73.3 | 73.3 | 75.5 | 72.6 | 35.06M |
| September 15, 2025 | 72.3 | 72.2 | 72.2 | 73.5 | 70.3 | 22.53M |
| September 12, 2025 | 71.3 | 73.2 | 73.2 | 73.7 | 70.3 | 21.5M |
| September 11, 2025 | 74.4 | 70.1 | 70.1 | 76.4 | 70.1 | 38.46M |
| September 10, 2025 | 69 | 72 | 72 | 73.7 | 68.3 | 28.72M |
| September 09, 2025 | 70.2 | 68.7 | 68.7 | 70.4 | 67.6 | 19.77M |
| September 08, 2025 | 73 | 70.4 | 70.4 | 73.1 | 67.5 | 31.34M |
| September 05, 2025 | 71.3 | 72.9 | 72.9 | 73 | 69.3 | 29.35M |
| September 04, 2025 | 72 | 69.7 | 69.7 | 75.5 | 69.3 | 55.49M |
| September 03, 2025 | 68.4 | 71 | 71 | 73.9 | 67.5 | 67.78M |
| September 02, 2025 | 64 | 67.7 | 67.7 | 69 | 64 | 41.68M |
| September 01, 2025 | 64.4 | 63.4 | 63.4 | 65.9 | 62.5 | 11.12M |
| August 29, 2025 | 66.1 | 64.4 | 64.4 | 66.5 | 63.8 | 13.56M |
| August 28, 2025 | 64.1 | 65.4 | 65.4 | 65.5 | 63 | 14.51M |
| August 27, 2025 | 65.9 | 63.9 | 63.9 | 66.6 | 63.7 | 24.44M |
| August 26, 2025 | 60.8 | 65.2 | 65.2 | 65.5 | 59.8 | 27.85M |
| August 25, 2025 | 61.8 | 60.6 | 60.6 | 62.1 | 60.4 | 7.26M |
| August 22, 2025 | 60.9 | 60.2 | 60.2 | 62 | 59.4 | 10.65M |
| August 21, 2025 | 63.8 | 61 | 61 | 64.4 | 60.5 | 25.99M |
| August 20, 2025 | 60.3 | 61.8 | 61.8 | 63.9 | 58.6 | 33.5M |
| August 19, 2025 | 60.3 | 59.1 | 59.1 | 63.5 | 59.1 | 26.16M |
| August 18, 2025 | 55.1 | 60.2 | 60.2 | 60.3 | 54.3 | 23.83M |
| August 15, 2025 | 53.9 | 54.9 | 54.9 | 55.4 | 51.7 | 11.91M |
| August 14, 2025 | 51 | 54.1 | 54.1 | 55 | 50.1 | 15.98M |
| August 13, 2025 | 49.9 | 50.5 | 50.5 | 51.8 | 49.8 | 3.7M |
| August 12, 2025 | 48.95 | 49.3 | 49.3 | 49.75 | 48.9 | 1.14M |
| August 11, 2025 | 48.95 | 48.95 | 48.95 | 49.1 | 48 | 909,893 |
| August 08, 2025 | 48.65 | 48.65 | 48.65 | 49.55 | 48.6 | 973,669 |
| August 07, 2025 | 48.8 | 48.7 | 48.7 | 49.25 | 48.4 | 866,058 |
| August 06, 2025 | 49 | 48.5 | 48.5 | 49.35 | 48.45 | 588,165 |
| August 05, 2025 | 48.35 | 49 | 49 | 49.4 | 48.35 | 1.09M |
| August 04, 2025 | 47.25 | 48 | 48 | 48.2 | 46.9 | 566,382 |
| August 01, 2025 | 46.8 | 48 | 48 | 48.3 | 45.9 | 1.19M |
| July 31, 2025 | 48.55 | 47.5 | 47.5 | 48.75 | 47.4 | 925,590 |
| July 30, 2025 | 49.05 | 48.2 | 48.2 | 49.15 | 48 | 849,133 |
| July 29, 2025 | 49.95 | 48.3 | 48.3 | 50.2 | 48.3 | 1.92M |
| July 28, 2025 | 49.45 | 49.7 | 49.7 | 50.9 | 49.25 | 4.31M |
| July 25, 2025 | 47.55 | 48.75 | 48.75 | 49.3 | 47.15 | 2.65M |
| July 24, 2025 | 47.45 | 47.2 | 47.2 | 47.65 | 46.45 | 720,945 |
| July 23, 2025 | 46.2 | 47.1 | 47.1 | 47.2 | 46.2 | 617,930 |
| July 22, 2025 | 47.2 | 45.85 | 45.85 | 47.7 | 45.7 | 1.26M |
| July 21, 2025 | 47.3 | 47.25 | 47.25 | 47.9 | 47.05 | 893,234 |
| July 18, 2025 | 48 | 47.4 | 47.4 | 48.3 | 47.1 | 1.41M |
| July 17, 2025 | 46.2 | 47.95 | 47.95 | 48.15 | 46.2 | 2.17M |
| July 16, 2025 | 46.15 | 46.45 | 46.45 | 47.2 | 46.15 | 1.43M |
| July 15, 2025 | 45.8 | 46.15 | 46.15 | 46.3 | 45.6 | 395,952 |
| July 14, 2025 | 45.95 | 45.5 | 45.5 | 46.1 | 45.5 | 495,859 |
| July 11, 2025 | 45.85 | 45.9 | 45.9 | 46.15 | 45.25 | 626,100 |
| July 10, 2025 | 45.65 | 45.35 | 45.35 | 46 | 45.3 | 939,174 |
| July 09, 2025 | 46.9 | 47 | 45.6 | 47.3 | 46.5 | 881,996 |
| July 08, 2025 | 47.65 | 46.75 | 45.36 | 47.65 | 46.35 | 887,592 |
| July 07, 2025 | 48.65 | 47.5 | 46.09 | 48.65 | 47.25 | 768,349 |
