78.70
+2.4(+3.15%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 76.6 | 78.7 | 78.7 | 80.6 | 76.6 | 11.12M |
| October 16, 2025 | 75.2 | 76.3 | 76.3 | 76.9 | 75.2 | 1.65M |
| October 15, 2025 | 74.6 | 75.2 | 75.2 | 75.2 | 73.6 | 727,619 |
| October 14, 2025 | 76.5 | 73.7 | 73.7 | 76.5 | 73.5 | 1.74M |
| October 13, 2025 | 74 | 75.9 | 75.9 | 75.9 | 73.6 | 1.14M |
| October 09, 2025 | 77.5 | 76.4 | 76.4 | 77.6 | 76.3 | 1.29M |
| October 08, 2025 | 76.8 | 77 | 77 | 77.5 | 76.4 | 2.11M |
| October 07, 2025 | 75.3 | 76.3 | 76.3 | 76.5 | 74.8 | 2.3M |
| October 03, 2025 | 73.9 | 74.5 | 74.5 | 75.1 | 73.9 | 949,650 |
| October 02, 2025 | 75.1 | 74.1 | 74.1 | 75.3 | 73.9 | 742,513 |
| October 01, 2025 | 75.4 | 74.4 | 74.4 | 77.1 | 74.3 | 1.16M |
| September 30, 2025 | 74.2 | 75.2 | 75.2 | 75.7 | 73.7 | 1.03M |
| September 26, 2025 | 74 | 74.2 | 74.2 | 75.9 | 73.2 | 2.75M |
| September 25, 2025 | 76 | 74.2 | 74.2 | 76.8 | 74.1 | 1.85M |
| September 24, 2025 | 75 | 76.3 | 76.3 | 76.6 | 73.9 | 2.52M |
| September 23, 2025 | 76 | 74.8 | 74.8 | 76.4 | 74.6 | 1.97M |
| September 22, 2025 | 76.1 | 75.8 | 75.8 | 77.9 | 75.3 | 4.46M |
| September 19, 2025 | 74.1 | 76 | 76 | 77.5 | 73.4 | 7.81M |
| September 18, 2025 | 73.5 | 73.7 | 73.7 | 73.9 | 72.9 | 1.16M |
| September 17, 2025 | 72.8 | 72.8 | 72.8 | 74 | 72.4 | 2.1M |
| September 16, 2025 | 72.2 | 72.6 | 72.6 | 72.7 | 71.5 | 1.01M |
| September 15, 2025 | 73.4 | 72.2 | 72.2 | 73.4 | 72 | 968,803 |
| September 12, 2025 | 71.5 | 73 | 73 | 73.3 | 71.5 | 2.3M |
| September 11, 2025 | 72.5 | 70.8 | 70.8 | 72.7 | 70.7 | 1.03M |
| September 10, 2025 | 72.2 | 72.3 | 72.3 | 72.5 | 71.8 | 909,458 |
| September 09, 2025 | 72.5 | 71.9 | 71.9 | 72.7 | 71.7 | 848,239 |
| September 08, 2025 | 72 | 72 | 72 | 72.7 | 71.6 | 1.26M |
| September 05, 2025 | 71.3 | 71.4 | 71.4 | 72 | 70.9 | 1.43M |
| September 04, 2025 | 69.2 | 70.4 | 70.4 | 70.4 | 69.2 | 805,615 |
| September 03, 2025 | 68.6 | 69.1 | 69.1 | 69.3 | 68.6 | 300,928 |
| September 02, 2025 | 68.9 | 68.6 | 68.6 | 69.4 | 68 | 480,170 |
| September 01, 2025 | 69.9 | 68.7 | 68.7 | 70.3 | 68.6 | 697,728 |
| August 29, 2025 | 70.7 | 70.1 | 70.1 | 70.8 | 70.1 | 558,442 |
| August 28, 2025 | 70.8 | 70.5 | 70.5 | 71.2 | 70.3 | 932,647 |
| August 27, 2025 | 69.7 | 70.5 | 70.5 | 70.5 | 69.7 | 626,136 |
| August 26, 2025 | 69.5 | 69.5 | 69.5 | 70 | 69.4 | 482,781 |
| August 25, 2025 | 69.9 | 69.6 | 69.6 | 70.2 | 69.3 | 431,992 |
| August 22, 2025 | 68.7 | 69.1 | 69.1 | 69.9 | 68.7 | 563,043 |
| August 21, 2025 | 68.6 | 69 | 69 | 69.4 | 68.6 | 472,007 |
| August 20, 2025 | 69.3 | 68.1 | 68.1 | 69.3 | 67.8 | 948,614 |
| August 19, 2025 | 69.7 | 69.1 | 69.1 | 69.9 | 69.1 | 615,119 |
| August 18, 2025 | 70 | 69.6 | 69.6 | 70.4 | 69.5 | 834,363 |
| August 15, 2025 | 69.4 | 69.5 | 69.5 | 69.9 | 69.4 | 786,115 |
| August 14, 2025 | 69.8 | 69.6 | 69.6 | 70.1 | 69.5 | 913,901 |
| August 13, 2025 | 70.1 | 69.3 | 69.3 | 70.3 | 69.1 | 1.42M |
| August 12, 2025 | 70.2 | 69.6 | 69.6 | 70.6 | 69.5 | 1.75M |
| August 11, 2025 | 70.7 | 70.1 | 70.1 | 70.7 | 70 | 1.45M |
| August 08, 2025 | 72.8 | 70.7 | 70.7 | 72.9 | 70.7 | 3.82M |
| August 07, 2025 | 74.9 | 73.2 | 73.2 | 74.9 | 69.8 | 11.5M |
| August 06, 2025 | 77.7 | 77.2 | 77.2 | 78 | 77 | 888,045 |
| August 05, 2025 | 77.1 | 77.5 | 77.5 | 78 | 77.1 | 1.41M |
| August 04, 2025 | 75.9 | 77 | 77 | 77.1 | 75.2 | 848,661 |
| August 01, 2025 | 75.8 | 76.3 | 76.3 | 76.7 | 74.6 | 955,172 |
| July 31, 2025 | 76 | 75.9 | 75.9 | 76 | 75.6 | 569,120 |
| July 30, 2025 | 75.6 | 76.1 | 76.1 | 76.5 | 75.2 | 672,365 |
| July 29, 2025 | 75.9 | 75.3 | 75.3 | 76.7 | 75 | 637,373 |
| July 28, 2025 | 75.7 | 75.9 | 75.9 | 76.5 | 75.2 | 665,173 |
| July 25, 2025 | 75.6 | 75.3 | 75.3 | 75.8 | 75.2 | 465,635 |
| July 24, 2025 | 75.8 | 75.6 | 75.6 | 76.3 | 75.2 | 593,318 |
| July 23, 2025 | 75 | 75.6 | 75.6 | 75.9 | 75 | 1M |