70.00
-0.3(-0.43%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 25, 2025 | 70 | 70 | 70 | 70 | 70 | 0 |
| September 24, 2025 | 70.3 | 70 | 70 | 70.9 | 69.9 | 2.24M |
| September 23, 2025 | 69.6 | 70.3 | 70.3 | 71 | 69.6 | 2.44M |
| September 22, 2025 | 69.6 | 69.5 | 69.5 | 69.9 | 69.1 | 1.67M |
| September 19, 2025 | 68.7 | 69.5 | 69.5 | 69.5 | 68.5 | 1.08M |
| September 18, 2025 | 69.4 | 68.7 | 68.7 | 69.7 | 68.6 | 2.23M |
| September 17, 2025 | 69.3 | 69.4 | 69.4 | 69.8 | 69.2 | 1.05M |
| September 16, 2025 | 69.5 | 69.3 | 69.3 | 69.8 | 69.2 | 1.1M |
| September 15, 2025 | 69.6 | 69.4 | 69.4 | 70.2 | 69 | 1.64M |
| September 12, 2025 | 70.2 | 69.6 | 69.6 | 70.2 | 69.4 | 1.28M |
| September 11, 2025 | 70.4 | 69.7 | 69.7 | 70.5 | 69.7 | 1.41M |
| September 10, 2025 | 70.4 | 70.8 | 70.8 | 71.2 | 70.1 | 1.48M |
| September 09, 2025 | 70.4 | 70.4 | 70.4 | 71 | 70 | 677,318 |
| September 08, 2025 | 70 | 70.4 | 70.4 | 70.8 | 69.8 | 1.28M |
| September 05, 2025 | 70.4 | 70 | 70 | 70.5 | 69.7 | 1.4M |
| September 04, 2025 | 68 | 70.1 | 70.1 | 70.5 | 67.4 | 2.79M |
| September 03, 2025 | 67 | 66.9 | 66.9 | 67.2 | 66.4 | 1.3M |
| September 02, 2025 | 67.7 | 66.9 | 66.9 | 68.3 | 66.6 | 1.93M |
| September 01, 2025 | 68.4 | 67.5 | 67.5 | 68.8 | 67.3 | 1.34M |
| August 29, 2025 | 69.6 | 68.3 | 68.3 | 69.6 | 68 | 1.52M |
| August 28, 2025 | 68.7 | 69.4 | 69.4 | 69.5 | 68.4 | 1.24M |
| August 27, 2025 | 68.8 | 68.8 | 64.13 | 69.8 | 68.8 | 1.92M |
| August 26, 2025 | 70.2 | 68.7 | 64.04 | 70.4 | 68.3 | 3.89M |
| August 25, 2025 | 70.8 | 70.4 | 65.62 | 71.3 | 70.3 | 1.07M |
| August 22, 2025 | 70.8 | 70.6 | 65.81 | 71 | 70.4 | 607,032 |
| August 21, 2025 | 71.9 | 71 | 66.18 | 72.5 | 71 | 964,312 |
| August 20, 2025 | 72.3 | 71.7 | 66.83 | 72.9 | 71.2 | 869,117 |
| August 19, 2025 | 72.2 | 72.4 | 67.49 | 72.7 | 71.2 | 878,770 |
| August 18, 2025 | 71.7 | 72.2 | 67.3 | 72.5 | 71.3 | 749,191 |
| August 15, 2025 | 72.4 | 72.1 | 67.21 | 72.7 | 71.8 | 651,740 |
| August 14, 2025 | 71.4 | 72.4 | 67.49 | 73.3 | 71.3 | 1.12M |
| August 13, 2025 | 73.7 | 71.6 | 66.74 | 73.8 | 70.7 | 2.56M |
| August 12, 2025 | 74.3 | 73.7 | 68.7 | 74.3 | 73.3 | 938,257 |
| August 11, 2025 | 75.6 | 74.5 | 69.44 | 77 | 74.5 | 1.7M |
| August 08, 2025 | 74.5 | 75.6 | 70.47 | 75.8 | 74.3 | 1.88M |
| August 07, 2025 | 74.2 | 74 | 68.98 | 74.6 | 73.7 | 730,382 |
| August 06, 2025 | 74.6 | 74 | 68.98 | 74.9 | 73.8 | 1.03M |
| August 05, 2025 | 74 | 74.7 | 69.63 | 75 | 73 | 2.06M |
| August 04, 2025 | 69.6 | 73.6 | 68.6 | 73.8 | 69.6 | 6.65M |
| August 01, 2025 | 68.6 | 70 | 65.25 | 70 | 68.4 | 1.37M |
| July 31, 2025 | 69 | 68.7 | 64.04 | 69.4 | 68.5 | 868,792 |
| July 30, 2025 | 68.2 | 69.4 | 64.69 | 69.4 | 68.2 | 806,072 |
| July 29, 2025 | 68.6 | 68.6 | 63.94 | 69 | 68.1 | 462,943 |
| July 28, 2025 | 69.2 | 68.7 | 64.04 | 69.2 | 68.2 | 890,118 |
| July 25, 2025 | 69.6 | 69 | 64.32 | 70.1 | 68.9 | 1.01M |
| July 24, 2025 | 69.9 | 69.7 | 64.97 | 70.6 | 68.9 | 1.47M |
| July 23, 2025 | 68.9 | 69.8 | 65.06 | 69.8 | 68.6 | 1.32M |
| July 22, 2025 | 69.2 | 68.5 | 63.85 | 69.4 | 68 | 1.63M |
| July 21, 2025 | 69.2 | 69.2 | 64.5 | 70.3 | 68.8 | 1.08M |
| July 18, 2025 | 70 | 69.4 | 64.69 | 70.3 | 69 | 837,918 |
| July 17, 2025 | 70 | 69.6 | 64.88 | 70 | 69.2 | 586,871 |
| July 16, 2025 | 68.6 | 69.5 | 64.78 | 69.5 | 68.3 | 832,965 |
| July 15, 2025 | 70.1 | 69 | 64.32 | 70.8 | 68.5 | 1.14M |
| July 14, 2025 | 68.4 | 69.6 | 64.88 | 70 | 68.4 | 832,692 |
| July 11, 2025 | 68 | 68.5 | 63.85 | 68.8 | 68 | 568,389 |
| July 10, 2025 | 68.5 | 68.3 | 63.66 | 68.7 | 68.1 | 548,154 |
| July 09, 2025 | 68.7 | 68.8 | 64.13 | 69.1 | 68.4 | 552,009 |
| July 08, 2025 | 69.2 | 69 | 64.32 | 69.6 | 68.7 | 516,529 |
| July 07, 2025 | 70.2 | 69.2 | 64.5 | 70.2 | 68.9 | 457,534 |
| July 04, 2025 | 69.8 | 69.6 | 64.88 | 70.6 | 69.2 | 711,700 |