69.20
+0.6(+0.87%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 68.2 | 68.6 | 68.6 | 68.6 | 68 | 9,020 |
| September 04, 2025 | 67.8 | 68.2 | 68.2 | 68.2 | 67.8 | 3,484 |
| September 03, 2025 | 68.4 | 67.8 | 67.8 | 68.4 | 67.7 | 7,829 |
| September 02, 2025 | 68.2 | 68 | 68 | 68.2 | 67.6 | 19,166 |
| September 01, 2025 | 68.4 | 67.9 | 67.9 | 68.4 | 67.9 | 4,136 |
| August 29, 2025 | 67.7 | 68.3 | 68.3 | 68.5 | 67.7 | 22,261 |
| August 28, 2025 | 67 | 67.3 | 67.3 | 67.3 | 67 | 5,143 |
| August 27, 2025 | 67.5 | 67 | 67 | 67.5 | 66.7 | 24,293 |
| August 26, 2025 | 68.5 | 68 | 66.5 | 68.5 | 68 | 37,255 |
| August 25, 2025 | 68.3 | 68.5 | 66.99 | 68.9 | 68.1 | 27,245 |
| August 22, 2025 | 67.5 | 68 | 66.5 | 68 | 67.2 | 32,289 |
| August 21, 2025 | 67.3 | 67.3 | 65.82 | 67.7 | 67.3 | 29,264 |
| August 20, 2025 | 67 | 67.2 | 65.72 | 67.6 | 66.8 | 27,725 |
| August 19, 2025 | 67.2 | 67.2 | 65.72 | 67.4 | 67.2 | 31,064 |
| August 18, 2025 | 67 | 67.4 | 67.4 | 67.4 | 67 | 30,781 |
| August 15, 2025 | 67 | 67.2 | 67.2 | 67.2 | 67 | 17,385 |
| August 14, 2025 | 67.2 | 67 | 67 | 67.4 | 67 | 40,690 |
| August 13, 2025 | 66.5 | 67.3 | 67.3 | 67.8 | 66.3 | 60,381 |
| August 12, 2025 | 67.9 | 67.3 | 67.3 | 67.9 | 64.7 | 142,414 |
| August 11, 2025 | 70.4 | 68 | 68 | 70.4 | 67.8 | 205,621 |
| August 08, 2025 | 70.7 | 70.4 | 70.4 | 70.8 | 70.4 | 21,099 |
| August 07, 2025 | 70.2 | 70.5 | 70.5 | 70.7 | 70 | 23,670 |
| August 06, 2025 | 70.1 | 70.4 | 70.4 | 70.4 | 70.1 | 6,645 |
| August 05, 2025 | 70 | 70.2 | 70.2 | 70.5 | 70 | 13,087 |
| August 04, 2025 | 70.1 | 70.1 | 70.1 | 70.3 | 69.9 | 10,265 |
| August 01, 2025 | 69.5 | 69.8 | 69.8 | 70.3 | 69.5 | 12,888 |
| July 31, 2025 | 69.9 | 69.8 | 69.8 | 70 | 69.6 | 14,130 |
| July 30, 2025 | 70.5 | 69.7 | 69.7 | 70.5 | 69.3 | 32,939 |
| July 29, 2025 | 70.4 | 70.1 | 70.1 | 70.4 | 70.1 | 12,595 |
| July 28, 2025 | 70.6 | 69.9 | 69.9 | 70.6 | 69.9 | 9,678 |
| July 25, 2025 | 70.6 | 69.9 | 69.9 | 70.6 | 69.9 | 25,842 |
| July 24, 2025 | 70 | 70.2 | 70.2 | 70.5 | 69.9 | 10,995 |
| July 23, 2025 | 70.5 | 69.9 | 69.9 | 70.5 | 69.8 | 7,262 |
| July 22, 2025 | 69.8 | 69.9 | 69.9 | 69.9 | 69.7 | 9,409 |
| July 21, 2025 | 70 | 70.3 | 70.3 | 70.4 | 69.8 | 35,086 |
| July 18, 2025 | 70.3 | 70 | 70 | 70.3 | 69.8 | 15,441 |
| July 17, 2025 | 70.4 | 69.6 | 69.6 | 70.5 | 69.5 | 42,975 |
| July 16, 2025 | 70 | 69.6 | 69.6 | 70.3 | 69.6 | 22,010 |
| July 15, 2025 | 70.1 | 70.2 | 70.2 | 70.2 | 69.9 | 12,811 |
| July 14, 2025 | 70.3 | 70 | 70 | 70.3 | 70 | 7,542 |
| July 11, 2025 | 70.2 | 70.2 | 70.2 | 70.3 | 70.1 | 12,215 |
| July 10, 2025 | 70.8 | 70.2 | 70.2 | 70.8 | 69.8 | 50,766 |
| July 09, 2025 | 70.1 | 70.3 | 70.3 | 70.7 | 70 | 38,143 |
| July 08, 2025 | 70.8 | 70.6 | 70.6 | 70.8 | 70.5 | 20,498 |
| July 07, 2025 | 71.7 | 71 | 71 | 72.2 | 70.5 | 43,917 |
| July 04, 2025 | 71.9 | 71.8 | 71.8 | 72 | 71.5 | 28,109 |
| July 03, 2025 | 72.3 | 71.9 | 71.9 | 72.3 | 71.9 | 6,233 |
| July 02, 2025 | 72.7 | 72.1 | 72.1 | 72.8 | 72.1 | 14,758 |
| July 01, 2025 | 72.5 | 72.4 | 72.4 | 72.5 | 72 | 13,428 |
| June 30, 2025 | 72.4 | 72.4 | 72.4 | 72.4 | 72.4 | 3,085 |
| June 27, 2025 | 72.3 | 71.8 | 71.8 | 72.3 | 71.7 | 22,468 |
| June 26, 2025 | 72.3 | 72.6 | 72.6 | 72.9 | 72.3 | 11,169 |
| June 25, 2025 | 73.2 | 72.2 | 72.2 | 73.2 | 72.2 | 9,408 |
| June 24, 2025 | 72.2 | 72.7 | 72.7 | 72.7 | 72 | 23,536 |
| June 23, 2025 | 71.8 | 72.2 | 72.2 | 72.2 | 71.8 | 16,223 |
| June 20, 2025 | 72.4 | 72.4 | 72.4 | 72.7 | 72.1 | 16,559 |
| June 19, 2025 | 72.1 | 72.4 | 72.4 | 72.9 | 72.1 | 12,384 |
| June 18, 2025 | 72.3 | 72.5 | 72.5 | 72.5 | 72.3 | 4,491 |
| June 17, 2025 | 72.5 | 72.5 | 72.5 | 72.6 | 72.2 | 10,399 |
| June 16, 2025 | 73.6 | 72.3 | 72.3 | 73.6 | 72.1 | 7,117 |