69.60
-0.6(-0.85%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 70.2 | 69.6 | 69.6 | 70.8 | 69.2 | 419,445 |
| September 25, 2025 | 70.3 | 70.2 | 70.2 | 70.9 | 70.2 | 117,593 |
| September 24, 2025 | 70.3 | 70.2 | 70.2 | 70.6 | 70.1 | 155,676 |
| September 23, 2025 | 70.7 | 70.3 | 70.3 | 70.7 | 70.1 | 216,531 |
| September 22, 2025 | 72.4 | 70.7 | 70.7 | 72.4 | 70.5 | 250,502 |
| September 19, 2025 | 70.8 | 72.4 | 72.4 | 72.4 | 70.8 | 487,244 |
| September 18, 2025 | 70.7 | 70.8 | 70.8 | 71.2 | 70.6 | 171,373 |
| September 17, 2025 | 70.2 | 70.1 | 70.1 | 70.7 | 70.1 | 119,651 |
| September 16, 2025 | 70.1 | 70 | 70 | 70.2 | 69.8 | 198,729 |
| September 15, 2025 | 70.2 | 70.1 | 70.1 | 70.4 | 69.9 | 154,882 |
| September 12, 2025 | 70 | 70.2 | 70.2 | 70.4 | 70 | 165,344 |
| September 11, 2025 | 71.1 | 69.9 | 69.9 | 71.3 | 69.7 | 662,030 |
| September 10, 2025 | 71.5 | 71.1 | 71.1 | 71.5 | 71 | 234,680 |
| September 09, 2025 | 71.4 | 71.4 | 71.4 | 71.6 | 71 | 141,600 |
| September 08, 2025 | 71.4 | 71.4 | 71.4 | 71.7 | 71.2 | 124,676 |
| September 05, 2025 | 71.5 | 71.5 | 71.5 | 72 | 71.4 | 201,175 |
| September 04, 2025 | 70.4 | 71.4 | 71.4 | 71.6 | 70.4 | 180,451 |
| September 03, 2025 | 70.4 | 70.1 | 70.1 | 70.5 | 70.1 | 164,998 |
| September 02, 2025 | 70.7 | 70.4 | 70.4 | 71 | 70 | 305,011 |
| September 01, 2025 | 71.3 | 70.7 | 70.7 | 71.6 | 70.4 | 270,675 |
| August 29, 2025 | 72 | 71.3 | 71.3 | 72 | 71.3 | 153,165 |
| August 28, 2025 | 71.1 | 72 | 72 | 72.3 | 71 | 199,113 |
| August 27, 2025 | 70.7 | 71.3 | 71.3 | 71.6 | 70.7 | 193,205 |
| August 26, 2025 | 70.9 | 70.7 | 70.7 | 71 | 70.6 | 241,099 |
| August 25, 2025 | 71.2 | 71 | 71 | 71.2 | 70.9 | 253,404 |
| August 22, 2025 | 71.2 | 71.2 | 71.2 | 71.5 | 71 | 118,092 |
| August 21, 2025 | 71.7 | 71.2 | 71.2 | 71.7 | 71.1 | 148,795 |
| August 20, 2025 | 72.7 | 71.4 | 71.4 | 72.7 | 70.7 | 383,725 |
| August 19, 2025 | 72.9 | 72.3 | 72.3 | 72.9 | 72.1 | 208,873 |
| August 18, 2025 | 73.2 | 73 | 73 | 73.3 | 72.9 | 220,410 |
| August 15, 2025 | 73.1 | 72.7 | 72.7 | 73.2 | 72.1 | 141,650 |
| August 14, 2025 | 72.6 | 72.7 | 72.7 | 73 | 72.1 | 206,534 |
| August 13, 2025 | 72.9 | 71.8 | 71.8 | 73 | 71.6 | 238,460 |
| August 12, 2025 | 72.3 | 72.7 | 72.7 | 73 | 72.3 | 190,937 |
| August 11, 2025 | 72.7 | 72.6 | 72.6 | 73 | 72.1 | 346,633 |
| August 08, 2025 | 71.6 | 72.5 | 72.5 | 72.7 | 71.6 | 603,667 |
| August 07, 2025 | 71.6 | 71.2 | 71.2 | 71.8 | 71.2 | 110,273 |
| August 06, 2025 | 71.3 | 71.6 | 71.6 | 71.6 | 71 | 159,484 |
| August 05, 2025 | 71 | 71.2 | 71.2 | 71.6 | 71 | 111,365 |
| August 04, 2025 | 70.6 | 71 | 71 | 71.1 | 70 | 271,211 |
| August 01, 2025 | 70 | 70.6 | 70.6 | 71.1 | 69.2 | 147,800 |
| July 31, 2025 | 71.1 | 70.3 | 70.3 | 71.1 | 70 | 231,525 |
| July 30, 2025 | 70.8 | 70.9 | 70.9 | 71.2 | 70.7 | 233,382 |
| July 29, 2025 | 71.9 | 70.8 | 70.8 | 71.9 | 70.8 | 259,442 |
| July 28, 2025 | 72.2 | 71.7 | 71.7 | 72.2 | 71.4 | 161,758 |
| July 25, 2025 | 72.1 | 72.2 | 72.2 | 73.4 | 72.1 | 136,757 |
| July 24, 2025 | 72.4 | 71.9 | 71.9 | 73.4 | 71.9 | 245,765 |
| July 23, 2025 | 71.2 | 72.3 | 72.3 | 72.4 | 71.2 | 261,252 |
| July 22, 2025 | 71.5 | 70.9 | 70.9 | 72.2 | 70.9 | 274,154 |
| July 21, 2025 | 71.5 | 71.5 | 71.5 | 71.6 | 71.2 | 101,433 |
| July 18, 2025 | 72.6 | 71.6 | 71.6 | 72.7 | 71.6 | 184,474 |
| July 17, 2025 | 72.2 | 72.3 | 72.3 | 72.5 | 72.1 | 89,085 |
| July 16, 2025 | 71.8 | 72.2 | 72.2 | 72.5 | 71.8 | 158,913 |
| July 15, 2025 | 72.3 | 72 | 72 | 72.4 | 71.7 | 140,180 |
| July 14, 2025 | 72 | 72.1 | 72.1 | 73 | 72 | 194,263 |
| July 11, 2025 | 71.2 | 72 | 72 | 72.2 | 71.2 | 232,603 |
| July 10, 2025 | 71.7 | 71.6 | 71.6 | 71.8 | 71 | 208,357 |
| July 09, 2025 | 71.5 | 71.7 | 71.7 | 72.1 | 71.3 | 174,726 |
| July 08, 2025 | 72 | 71.2 | 71.2 | 72.3 | 71 | 151,314 |
| July 07, 2025 | 72.3 | 71.6 | 71.6 | 72.3 | 71.2 | 103,121 |