72.00
+0.6(+0.84%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 04, 2025 | 74.4 | 71.5 | 71.5 | 74.4 | 71.5 | 3.74M |
| July 03, 2025 | 75.3 | 74.4 | 74.4 | 75.7 | 72.4 | 7.7M |
| July 02, 2025 | 77.5 | 79.4 | 75.2 | 80.6 | 76.8 | 15.54M |
| July 01, 2025 | 76.9 | 77.2 | 73.12 | 80.8 | 76.8 | 11.42M |
| June 30, 2025 | 76 | 75.8 | 71.79 | 77.4 | 75.4 | 2.98M |
| June 27, 2025 | 77 | 75.4 | 71.41 | 79.1 | 75.4 | 4.97M |
| June 26, 2025 | 76.1 | 74.8 | 70.84 | 76.1 | 74.8 | 1.36M |
| June 25, 2025 | 75.4 | 75.6 | 71.6 | 75.8 | 74.5 | 1.1M |
| June 24, 2025 | 74.2 | 74.7 | 70.75 | 75.5 | 74.1 | 863,690 |
| June 23, 2025 | 72.7 | 73.6 | 69.71 | 73.9 | 72.1 | 973,121 |
| June 20, 2025 | 77.7 | 74.4 | 74.4 | 78 | 74.3 | 2.48M |
| June 19, 2025 | 78.5 | 77.7 | 77.7 | 79 | 77.7 | 1.09M |
| June 18, 2025 | 78.8 | 78.3 | 78.3 | 79.1 | 78.2 | 832,073 |
| June 17, 2025 | 78.2 | 78.1 | 78.1 | 81.2 | 78 | 3.86M |