69.40
-0.7(-1.00%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 70.1 | 69.4 | 69.4 | 70.7 | 69.2 | 1.9M |
| November 06, 2025 | 70.1 | 70.1 | 70.1 | 70.4 | 69.7 | 1.03M |
| November 05, 2025 | 70.1 | 69.3 | 69.3 | 70.6 | 69.1 | 2.37M |
| November 04, 2025 | 70.6 | 70.1 | 70.1 | 71 | 69.7 | 2.01M |
| November 03, 2025 | 69.7 | 70.5 | 70.5 | 71.4 | 68.9 | 2.62M |
| October 31, 2025 | 71.1 | 69.4 | 69.4 | 71.4 | 69.3 | 2.66M |
| October 30, 2025 | 69.8 | 70.9 | 70.9 | 72 | 68.2 | 4.81M |
| October 29, 2025 | 69.6 | 69.5 | 69.5 | 70.1 | 69.3 | 1.14M |
| October 28, 2025 | 70.9 | 69.2 | 69.2 | 71.4 | 69 | 3.38M |
| October 27, 2025 | 72 | 70.3 | 70.3 | 72.5 | 70.3 | 2.87M |
| October 23, 2025 | 71.3 | 70.4 | 70.4 | 71.5 | 70.4 | 2.19M |
| October 22, 2025 | 71.8 | 71.7 | 71.2 | 72.3 | 71.5 | 1.29M |
| October 21, 2025 | 72.5 | 71.7 | 71.7 | 72.7 | 71.6 | 1.39M |
| October 20, 2025 | 73.2 | 71.6 | 71.6 | 73.3 | 71.6 | 2.93M |
| October 17, 2025 | 73.8 | 72.8 | 72.8 | 74.8 | 72.8 | 2.37M |
| October 16, 2025 | 74.1 | 74.3 | 74.3 | 75.5 | 73.1 | 3.67M |
| October 15, 2025 | 73.5 | 73.9 | 73.9 | 75.7 | 73.4 | 3.24M |
| October 14, 2025 | 74.5 | 72.5 | 72.5 | 77.7 | 72.5 | 7.18M |
| October 13, 2025 | 72.4 | 74 | 74 | 74.1 | 71.5 | 2.83M |
| October 09, 2025 | 74.4 | 72.7 | 72.7 | 74.4 | 72.3 | 1.99M |
| October 08, 2025 | 73.7 | 73.9 | 73.9 | 76 | 73.7 | 2.74M |
| October 07, 2025 | 73.8 | 74.2 | 74.2 | 74.7 | 73.1 | 2.22M |
| October 03, 2025 | 72.3 | 73 | 73 | 73.4 | 72.2 | 1M |
| October 02, 2025 | 73.2 | 72.3 | 72.3 | 73.5 | 72.3 | 1.05M |
| October 01, 2025 | 74.3 | 73 | 73 | 74.5 | 72.9 | 1.1M |
| September 30, 2025 | 72.4 | 74 | 74 | 74.8 | 71.4 | 2.52M |
| September 26, 2025 | 73.5 | 71.3 | 71.3 | 73.7 | 71.3 | 3.12M |
| September 25, 2025 | 73.3 | 72.9 | 72.9 | 73.7 | 72.6 | 1.18M |
| September 24, 2025 | 72.9 | 72.9 | 72.9 | 73.9 | 72.7 | 815,980 |
| September 23, 2025 | 72.8 | 72.7 | 72.7 | 74.3 | 72.6 | 1.65M |
| September 22, 2025 | 73.2 | 72.4 | 72.4 | 73.6 | 72.3 | 1.73M |
| September 19, 2025 | 74.9 | 73.1 | 73.1 | 74.9 | 73.1 | 1.83M |
| September 18, 2025 | 75 | 73.7 | 73.7 | 77.3 | 73.3 | 3.84M |
| September 17, 2025 | 73.1 | 72.9 | 72.9 | 73.6 | 72.7 | 1.31M |
| September 16, 2025 | 73.8 | 73 | 73 | 74.5 | 73 | 2.13M |
| September 15, 2025 | 74.3 | 73.1 | 73.1 | 74.3 | 72.4 | 2.57M |
| September 12, 2025 | 73.6 | 74.3 | 74.3 | 74.8 | 73.3 | 1.62M |
| September 11, 2025 | 74.9 | 73.5 | 73.5 | 75.7 | 73.1 | 2.5M |
| September 10, 2025 | 75.4 | 74.6 | 74.6 | 75.6 | 74.4 | 2.32M |
| September 09, 2025 | 74.5 | 74.5 | 74.5 | 75.8 | 74 | 2.27M |
| September 08, 2025 | 75.3 | 73.8 | 73.8 | 75.9 | 73.8 | 2.52M |
| September 05, 2025 | 78.1 | 75.1 | 75.1 | 78.2 | 74.8 | 7.01M |
| September 04, 2025 | 73.5 | 77.9 | 77.9 | 78.8 | 72 | 10.4M |
| September 03, 2025 | 74.4 | 73.1 | 73.1 | 74.8 | 72.2 | 4.3M |
| September 02, 2025 | 75 | 74.8 | 74.8 | 79.7 | 74.1 | 10.65M |
| September 01, 2025 | 72.74 | 72.82 | 72.56 | 74.1 | 72.22 | 7.15M |
| August 29, 2025 | 71.37 | 72.14 | 71.88 | 73.16 | 71.2 | 4.16M |
| August 28, 2025 | 73.5 | 71.37 | 71.12 | 76.24 | 71.37 | 9.58M |
| August 27, 2025 | 70.09 | 73.5 | 73.25 | 73.5 | 69.66 | 6.76M |
| August 26, 2025 | 67.69 | 69.74 | 69.5 | 69.91 | 67.52 | 3.14M |
| August 25, 2025 | 71.11 | 67.69 | 67.45 | 71.11 | 67.52 | 6.91M |
| August 22, 2025 | 70.34 | 70.26 | 70.01 | 70.94 | 69.49 | 1.79M |
| August 21, 2025 | 71.2 | 70.34 | 70.09 | 72.91 | 70.09 | 3.44M |
| August 20, 2025 | 71.79 | 71.11 | 70.86 | 72.22 | 70.09 | 4.04M |
| August 19, 2025 | 73.08 | 72.14 | 71.88 | 73.93 | 71.97 | 3.56M |
| August 18, 2025 | 73.85 | 73.33 | 73.08 | 74.87 | 72.82 | 8.59M |
| August 15, 2025 | 68.63 | 71.71 | 71.46 | 73.5 | 68.38 | 14.83M |
| August 14, 2025 | 68.03 | 67.61 | 67.37 | 68.97 | 67.26 | 4.17M |
| August 13, 2025 | 67.44 | 67.52 | 67.28 | 68.03 | 66.41 | 4.56M |
| August 12, 2025 | 62.31 | 67.09 | 66.86 | 67.78 | 62.31 | 9.03M |