70.10
-1.8(-2.50%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 72.4 | 70.1 | 70.1 | 72.4 | 69.3 | 8.31M |
| September 25, 2025 | 73 | 71.9 | 71.9 | 74.5 | 71.1 | 13.6M |
| September 24, 2025 | 77.2 | 74.2 | 74.2 | 78.4 | 73.5 | 20.94M |
| September 23, 2025 | 81.8 | 81 | 81 | 82.8 | 78.5 | 35.48M |
| September 22, 2025 | 73.9 | 80.5 | 80.5 | 80.5 | 73.9 | 15.89M |
| September 19, 2025 | 72.9 | 73.2 | 73.2 | 75.6 | 71.1 | 32.78M |
| September 18, 2025 | 68.5 | 72.6 | 72.6 | 73.7 | 68.1 | 45.35M |
| September 17, 2025 | 66.1 | 67 | 67 | 67.1 | 64.4 | 10.75M |
| September 16, 2025 | 64.4 | 66.7 | 66.7 | 69.6 | 63.3 | 24.47M |
| September 15, 2025 | 63.4 | 64.1 | 64.1 | 64.6 | 61.5 | 14.55M |
| September 12, 2025 | 61.5 | 61 | 61 | 64.8 | 60.6 | 10.78M |
| September 11, 2025 | 61.2 | 59.5 | 59.5 | 63 | 59.4 | 5.56M |
| September 10, 2025 | 60.2 | 60.9 | 60.9 | 61.9 | 59.4 | 4.45M |
| September 09, 2025 | 62 | 60.3 | 60.3 | 62 | 60 | 5.81M |
| September 08, 2025 | 65.2 | 62 | 62 | 68.4 | 61.4 | 24.43M |
| September 05, 2025 | 58 | 63.3 | 63.3 | 63.3 | 58 | 10.38M |
| September 04, 2025 | 58.5 | 57.6 | 57.6 | 59.7 | 57.5 | 1.98M |
| September 03, 2025 | 57.3 | 58.1 | 58.1 | 59.3 | 57.2 | 2.34M |
| September 02, 2025 | 57.7 | 57 | 57 | 58.1 | 56 | 1.46M |
| September 01, 2025 | 57.1 | 57.1 | 57.1 | 58 | 56.2 | 2.09M |
| August 29, 2025 | 58.2 | 57.1 | 57.1 | 59.5 | 57.1 | 2.8M |
| August 28, 2025 | 57.3 | 57.4 | 57.4 | 58.1 | 56.8 | 1.51M |
| August 27, 2025 | 57.7 | 57.3 | 57.3 | 58 | 56.9 | 2.09M |
| August 26, 2025 | 56.4 | 57.4 | 57.4 | 57.6 | 55.9 | 2.73M |
| August 25, 2025 | 55.4 | 55.9 | 55.9 | 56.4 | 55.4 | 3.23M |
| August 22, 2025 | 56 | 54.7 | 54.7 | 56.4 | 54.4 | 1.89M |
| August 21, 2025 | 52.8 | 56 | 56 | 56.6 | 52.7 | 4.18M |
| August 20, 2025 | 53.3 | 52.2 | 52.2 | 54.1 | 52.1 | 1.91M |
| August 19, 2025 | 54.1 | 53.5 | 53.5 | 54.9 | 53.4 | 1.07M |
| August 18, 2025 | 54.4 | 54.2 | 54.2 | 54.5 | 53.2 | 1.13M |
| August 15, 2025 | 54.7 | 54.4 | 54.4 | 54.7 | 53.5 | 1.3M |
| August 14, 2025 | 54.9 | 54.3 | 54.3 | 55.1 | 54 | 1.58M |
| August 13, 2025 | 54.7 | 54.5 | 54.5 | 55.2 | 53.6 | 2.64M |
| August 12, 2025 | 53.8 | 53.8 | 53.8 | 54.9 | 53.3 | 3.21M |
| August 11, 2025 | 52.8 | 52.6 | 52.6 | 53.4 | 52.3 | 1.71M |
| August 08, 2025 | 51.9 | 52.5 | 52.5 | 55.2 | 51.8 | 5.88M |
| August 07, 2025 | 51.3 | 51.4 | 51.4 | 51.8 | 50.7 | 1.18M |
| August 06, 2025 | 50.8 | 50.5 | 50.5 | 51.2 | 50.2 | 1.14M |
| August 05, 2025 | 49.6 | 50.7 | 50.7 | 51.5 | 49.6 | 2.16M |
| August 04, 2025 | 49 | 49.6 | 49.6 | 49.6 | 48.2 | 1.45M |
| August 01, 2025 | 49.9 | 49.8 | 49.8 | 51.3 | 48.8 | 3.46M |
| July 31, 2025 | 49 | 50.2 | 50.2 | 50.2 | 46.95 | 8.75M |
| July 30, 2025 | 51.5 | 51.8 | 51.8 | 52.4 | 50.7 | 1.3M |
| July 29, 2025 | 51.8 | 51.5 | 51.5 | 52.6 | 51.5 | 1.16M |
| July 28, 2025 | 51.6 | 51.7 | 51.7 | 52.1 | 51 | 752,751 |
| July 25, 2025 | 51.9 | 51.6 | 51.6 | 52.5 | 51.5 | 988,856 |
| July 24, 2025 | 51.3 | 52 | 52 | 52.2 | 50.4 | 1.66M |
| July 23, 2025 | 50.1 | 51.3 | 51.3 | 51.4 | 50 | 1.43M |
| July 22, 2025 | 51.4 | 49.55 | 49.55 | 51.7 | 49.3 | 2.17M |
| July 21, 2025 | 51.8 | 51.3 | 51.3 | 52.1 | 51.2 | 1.17M |
| July 18, 2025 | 53.3 | 52.1 | 52.1 | 53.5 | 52 | 1.99M |
| July 17, 2025 | 50 | 53 | 53 | 53.9 | 50 | 4.13M |
| July 16, 2025 | 49.95 | 49.9 | 49.9 | 51 | 49.8 | 2.1M |
| July 15, 2025 | 49.95 | 49.75 | 49.75 | 50.4 | 49.75 | 933,110 |
| July 14, 2025 | 50.2 | 49.9 | 49.9 | 50.2 | 49.5 | 898,920 |
| July 11, 2025 | 49.65 | 50.1 | 50.1 | 50.5 | 49.55 | 1.34M |
| July 10, 2025 | 50.1 | 49.9 | 49.9 | 50.3 | 49.75 | 857,516 |
| July 09, 2025 | 49.5 | 50.1 | 50.1 | 50.4 | 49.4 | 1.05M |
| July 08, 2025 | 51 | 50.3 | 49.3 | 51.1 | 49.95 | 1.82M |
| July 07, 2025 | 52.5 | 51 | 49.99 | 52.5 | 50.5 | 2.31M |