74.20
+0.1(+0.13%)
Currency In TWD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
July 22, 2025 | 77 | 74.9 | 74.9 | 77 | 74.7 | 2.54M |
July 21, 2025 | 78 | 76.8 | 76.8 | 78.2 | 76.8 | 1.45M |
July 18, 2025 | 79.8 | 77.5 | 77.5 | 79.8 | 77.3 | 2.99M |
July 17, 2025 | 80.3 | 79.1 | 79.1 | 80.8 | 76.6 | 12.56M |
July 16, 2025 | 81 | 81 | 81 | 81 | 81 | 2.17M |
July 15, 2025 | 73.7 | 73.7 | 73.7 | 73.7 | 73.7 | 1.47M |
July 14, 2025 | 72.3 | 73.7 | 73.7 | 73.7 | 72.2 | 1.55M |
July 11, 2025 | 70.9 | 72.3 | 72.3 | 72.4 | 70.9 | 970,405 |
July 10, 2025 | 71.1 | 71.2 | 71.2 | 71.4 | 70.5 | 761,198 |
July 09, 2025 | 69.6 | 71.2 | 71.2 | 71.2 | 69.1 | 2.12M |
July 08, 2025 | 67.9 | 69.3 | 69.3 | 69.4 | 67.9 | 2.08M |
July 07, 2025 | 71.5 | 67.4 | 67.4 | 71.5 | 67.4 | 9.4M |