70.90
+0.9(+1.29%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 70.5 | 70.9 | 70.9 | 71.5 | 70.4 | 160,124 |
| October 16, 2025 | 70 | 70 | 70 | 70.6 | 69.8 | 263,765 |
| October 15, 2025 | 70.9 | 69.7 | 69.7 | 70.9 | 69.7 | 469,248 |
| October 14, 2025 | 72 | 70.9 | 70.9 | 72.3 | 70.6 | 382,968 |
| October 13, 2025 | 72.3 | 71.4 | 71.4 | 72.3 | 70.5 | 342,766 |
| October 09, 2025 | 72 | 72.6 | 72.6 | 73.3 | 72 | 415,914 |
| October 08, 2025 | 72 | 71.7 | 71.7 | 72 | 71.1 | 269,745 |
| October 07, 2025 | 72.2 | 71.6 | 71.6 | 72.2 | 71.5 | 333,475 |
| October 03, 2025 | 72.5 | 72.2 | 72.2 | 72.7 | 71.9 | 240,283 |
| October 02, 2025 | 73.6 | 72.5 | 72.5 | 73.6 | 72.4 | 394,942 |
| October 01, 2025 | 73.5 | 73.3 | 73.3 | 73.8 | 72.9 | 397,730 |
| September 30, 2025 | 74.2 | 74 | 74 | 74.6 | 73.6 | 148,227 |
| September 29, 2025 | 74 | 74 | 74 | 74 | 74 | 0 |
| September 26, 2025 | 74.6 | 74 | 74 | 74.6 | 73.6 | 283,507 |
| September 25, 2025 | 75.6 | 74.6 | 74.6 | 75.6 | 74.4 | 457,270 |
| September 24, 2025 | 75.9 | 75.3 | 75.3 | 76.3 | 75.3 | 195,289 |
| September 23, 2025 | 75.8 | 75.6 | 75.6 | 75.8 | 75.1 | 320,415 |
| September 22, 2025 | 76.5 | 75.7 | 75.7 | 76.6 | 75.7 | 282,105 |
| September 19, 2025 | 76.1 | 76.1 | 76.1 | 76.1 | 75.3 | 262,226 |
| September 18, 2025 | 76.2 | 75.4 | 75.4 | 76.2 | 75.3 | 394,933 |
| September 17, 2025 | 76.2 | 75.4 | 75.4 | 76.6 | 75.3 | 385,052 |
| September 16, 2025 | 76.8 | 76 | 76 | 76.8 | 75.9 | 269,701 |
| September 15, 2025 | 76.4 | 76.3 | 76.3 | 76.9 | 76.3 | 189,461 |
| September 12, 2025 | 77.7 | 76.4 | 76.4 | 77.7 | 76.3 | 330,497 |
| September 11, 2025 | 78.8 | 76.9 | 76.9 | 78.8 | 76.1 | 924,232 |
| September 10, 2025 | 79.3 | 79 | 79 | 79.3 | 78.6 | 375,359 |
| September 09, 2025 | 80.1 | 79.3 | 79.3 | 80.5 | 79.2 | 377,502 |
| September 08, 2025 | 80.4 | 80.1 | 80.1 | 80.5 | 80.1 | 105,160 |
| September 05, 2025 | 81.1 | 80.3 | 80.3 | 81.3 | 80.2 | 268,619 |
| September 04, 2025 | 80.8 | 81 | 81 | 81.2 | 80.5 | 191,292 |
| September 03, 2025 | 80.7 | 80.6 | 80.6 | 81.1 | 80.3 | 242,740 |
| September 02, 2025 | 80.4 | 80.3 | 80.3 | 81.1 | 80.1 | 190,995 |
| September 01, 2025 | 81 | 80.3 | 80.3 | 81.7 | 80.3 | 352,592 |
| August 29, 2025 | 81.1 | 81.8 | 81.8 | 81.8 | 80.5 | 215,774 |
| August 28, 2025 | 80.7 | 80.8 | 80.8 | 81.2 | 80.2 | 211,427 |
| August 27, 2025 | 79.2 | 80.7 | 80.7 | 81.4 | 79.2 | 469,995 |
| August 26, 2025 | 79.2 | 79.3 | 79.3 | 79.8 | 79.1 | 120,541 |
| August 25, 2025 | 79.4 | 79.3 | 79.3 | 80 | 79.1 | 163,256 |
| August 22, 2025 | 79.8 | 78.9 | 78.9 | 80.2 | 78.9 | 301,134 |
| August 21, 2025 | 80 | 80.2 | 80.2 | 81.4 | 79.5 | 209,684 |
| August 20, 2025 | 80.1 | 78.7 | 78.7 | 80.1 | 78.7 | 307,486 |
| August 19, 2025 | 80.3 | 79.9 | 79.9 | 80.8 | 79.8 | 235,235 |
| August 18, 2025 | 80.3 | 80.3 | 80.3 | 81.2 | 80.3 | 141,632 |
| August 15, 2025 | 80.3 | 80.8 | 80.8 | 80.8 | 80.1 | 137,672 |
| August 14, 2025 | 80.7 | 80.3 | 80.3 | 80.8 | 80.1 | 127,211 |
| August 13, 2025 | 80.9 | 80.1 | 80.1 | 81.6 | 80.1 | 168,756 |
| August 12, 2025 | 80.7 | 80.1 | 80.1 | 80.7 | 80.1 | 120,132 |
| August 11, 2025 | 80.5 | 80.6 | 80.6 | 80.7 | 79.9 | 188,125 |
| August 08, 2025 | 80.7 | 81.3 | 81.3 | 81.6 | 80.7 | 142,394 |
| August 07, 2025 | 81.3 | 80.6 | 80.6 | 81.5 | 80.6 | 196,548 |
| August 06, 2025 | 80.9 | 80.8 | 80.8 | 81.2 | 80.7 | 166,016 |
| August 05, 2025 | 81.2 | 81.1 | 81.1 | 82.1 | 81 | 118,233 |
| August 04, 2025 | 80.3 | 81 | 81 | 81.5 | 79.8 | 147,152 |
| August 01, 2025 | 80.2 | 80.3 | 80.3 | 81 | 79.6 | 204,321 |
| July 31, 2025 | 81.1 | 80.4 | 80.4 | 81.9 | 80.4 | 315,092 |
| July 30, 2025 | 81.4 | 81.2 | 81.2 | 81.6 | 81 | 146,204 |
| July 29, 2025 | 81.4 | 81.3 | 81.3 | 82.2 | 81.3 | 189,084 |
| July 28, 2025 | 81.7 | 81.3 | 81.3 | 82 | 81.2 | 159,300 |
| July 25, 2025 | 82 | 81.5 | 81.5 | 82.6 | 81.5 | 214,066 |
| July 24, 2025 | 83 | 82.1 | 82.1 | 83.1 | 82 | 113,915 |