72.40
+2.3(+3.28%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 71.4 | 70.1 | 70.1 | 71.5 | 69.1 | 412,397 |
| September 25, 2025 | 71.6 | 71.5 | 71.5 | 72.5 | 70.9 | 315,580 |
| September 24, 2025 | 71.1 | 71.2 | 71.2 | 71.6 | 70.7 | 190,202 |
| September 23, 2025 | 71.9 | 71.1 | 71.1 | 71.9 | 70.9 | 232,937 |
| September 22, 2025 | 72.1 | 71.1 | 71.1 | 72.3 | 71 | 242,315 |
| September 19, 2025 | 71.7 | 72.3 | 72.3 | 72.5 | 71.2 | 232,295 |
| September 18, 2025 | 71.6 | 71.7 | 71.7 | 73.3 | 70.8 | 230,098 |
| September 17, 2025 | 72.7 | 71.1 | 71.1 | 73.3 | 71 | 260,060 |
| September 16, 2025 | 71.5 | 72.7 | 72.7 | 72.9 | 70.6 | 259,300 |
| September 15, 2025 | 71.8 | 70.8 | 70.8 | 72.4 | 70.7 | 316,050 |
| September 12, 2025 | 73.9 | 71.8 | 71.8 | 73.9 | 71.8 | 447,101 |
| September 11, 2025 | 78.6 | 72.8 | 72.8 | 78.6 | 72.8 | 2.17M |
| September 10, 2025 | 72.2 | 76.5 | 76.5 | 76.9 | 72.2 | 1.95M |
| September 09, 2025 | 73 | 71.9 | 71.9 | 73 | 71.5 | 350,847 |
| September 08, 2025 | 70 | 72.2 | 72.2 | 73 | 70 | 646,685 |
| September 05, 2025 | 69.5 | 69.4 | 69.4 | 69.8 | 68.8 | 203,605 |
| September 04, 2025 | 70.5 | 69.1 | 69.1 | 70.5 | 69 | 419,160 |
| September 03, 2025 | 70.1 | 69.8 | 69.8 | 71.1 | 69.8 | 439,723 |
| September 02, 2025 | 71.8 | 70.2 | 70.2 | 72.2 | 70 | 432,605 |
| September 01, 2025 | 70.2 | 71 | 71 | 72 | 70.2 | 836,458 |
| August 29, 2025 | 74.5 | 73.9 | 70.9 | 75.1 | 73.2 | 895,966 |
| August 28, 2025 | 73.7 | 74.4 | 71.38 | 75 | 73 | 939,731 |
| August 27, 2025 | 72.8 | 73.3 | 70.32 | 73.4 | 72.2 | 596,638 |
| August 26, 2025 | 71.7 | 72 | 69.08 | 72.4 | 71.3 | 503,741 |
| August 25, 2025 | 72.1 | 71.1 | 68.21 | 72.4 | 71.1 | 559,348 |
| August 22, 2025 | 71.3 | 71.2 | 71.2 | 72.4 | 71 | 487,158 |
| August 21, 2025 | 72 | 71.5 | 71.5 | 72.2 | 71.2 | 628,333 |
| August 20, 2025 | 70.4 | 71 | 71 | 72.4 | 69.6 | 1.21M |
| August 19, 2025 | 73.5 | 70.7 | 70.7 | 73.5 | 70.7 | 1.76M |
| August 18, 2025 | 73.5 | 73.5 | 73.5 | 75.4 | 73.5 | 1.66M |
| August 15, 2025 | 77.4 | 74.2 | 74.2 | 79.5 | 74.2 | 3.59M |
| August 14, 2025 | 83 | 78.5 | 78.5 | 83.2 | 78.5 | 5.79M |
| August 13, 2025 | 88 | 87.2 | 87.2 | 88.9 | 87.2 | 4.53M |
| August 12, 2025 | 91.5 | 96.8 | 96.8 | 96.8 | 88.9 | 7.28M |
| August 11, 2025 | 87.1 | 88 | 88 | 88.4 | 86.5 | 1.12M |
| August 08, 2025 | 89.5 | 87.4 | 87.4 | 89.5 | 86.1 | 1.96M |
| August 07, 2025 | 89.5 | 87.5 | 87.5 | 89.5 | 85.2 | 3M |
| August 06, 2025 | 87.9 | 88.6 | 88.6 | 89.9 | 87.1 | 2.05M |
| August 05, 2025 | 87 | 88.5 | 88.5 | 89.3 | 86.3 | 1.95M |
| August 04, 2025 | 86.5 | 86.3 | 86.3 | 87 | 85.3 | 1.06M |
| August 01, 2025 | 85.1 | 87.2 | 87.2 | 88.6 | 84.2 | 2.51M |
| July 31, 2025 | 86.3 | 86.1 | 86.1 | 87.7 | 84.6 | 3.11M |
| July 30, 2025 | 83.8 | 85 | 85 | 86.5 | 83.3 | 3.03M |
| July 29, 2025 | 83.2 | 82.8 | 82.8 | 84.3 | 81.1 | 1.1M |
| July 28, 2025 | 82.5 | 82.9 | 82.9 | 83.4 | 81.6 | 419,217 |
| July 25, 2025 | 83.9 | 82.5 | 82.5 | 84 | 82.4 | 597,380 |
| July 24, 2025 | 84 | 83.9 | 83.9 | 84.2 | 82.9 | 632,980 |
| July 23, 2025 | 85 | 83.4 | 83.4 | 85.9 | 82.6 | 1.32M |
| July 22, 2025 | 86.8 | 84.1 | 84.1 | 87.6 | 84.1 | 1.72M |
| July 21, 2025 | 86.2 | 87 | 87 | 88 | 84.1 | 1.87M |
| July 18, 2025 | 87.3 | 86.3 | 86.3 | 88 | 86.3 | 1.65M |
| July 17, 2025 | 86.8 | 87.5 | 87.5 | 88 | 85.2 | 3.64M |
| July 16, 2025 | 86.7 | 86.7 | 86.7 | 88.1 | 85.5 | 3.04M |
| July 15, 2025 | 85 | 86.3 | 86.3 | 91.5 | 84.8 | 7.49M |
| July 14, 2025 | 85.8 | 84.5 | 84.5 | 86.2 | 84.3 | 2.14M |
| July 11, 2025 | 84.9 | 86.3 | 86.3 | 86.7 | 83.3 | 5.48M |
| July 10, 2025 | 82.5 | 83.6 | 83.6 | 84.3 | 81.8 | 5.2M |
| July 09, 2025 | 79.5 | 81.2 | 81.2 | 81.7 | 78.2 | 1.52M |
| July 08, 2025 | 79 | 78.5 | 78.5 | 80.4 | 78.3 | 1.06M |
| July 07, 2025 | 80 | 79.8 | 79.8 | 80.9 | 78.7 | 1.83M |
