72.00
+0.5(+0.70%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 73.4 | 71.5 | 71.5 | 73.4 | 71.5 | 1.37M |
| October 16, 2025 | 74.3 | 73.5 | 73.5 | 74.9 | 72.6 | 1.17M |
| October 15, 2025 | 73.9 | 73.7 | 73.7 | 74.3 | 73.2 | 988,076 |
| October 14, 2025 | 75.6 | 73.5 | 73.5 | 76.3 | 73.5 | 1.53M |
| October 13, 2025 | 73.9 | 75 | 75 | 75.6 | 72.2 | 1.72M |
| October 09, 2025 | 79.4 | 76.8 | 76.8 | 80.3 | 75.8 | 2.14M |
| October 08, 2025 | 79.9 | 78.8 | 78.8 | 80 | 78.4 | 872,508 |
| October 07, 2025 | 80.2 | 79.6 | 79.6 | 80.8 | 78.5 | 1.3M |
| October 03, 2025 | 80.4 | 79.6 | 79.6 | 80.5 | 78.8 | 1.21M |
| October 02, 2025 | 81.3 | 80 | 80 | 82 | 80 | 1.53M |
| October 01, 2025 | 79.1 | 80.4 | 80.4 | 81.7 | 78.3 | 1.3M |
| September 30, 2025 | 78.7 | 78.8 | 78.8 | 79 | 77.4 | 943,266 |
| September 29, 2025 | 77.7 | 77.7 | 77.7 | 77.7 | 77.7 | 0 |
| September 26, 2025 | 80 | 77.7 | 77.7 | 80.3 | 76.6 | 1.98M |
| September 25, 2025 | 80.4 | 79.6 | 79.6 | 81.6 | 79.1 | 2.18M |
| September 24, 2025 | 87.2 | 80.7 | 80.7 | 89.5 | 80.7 | 8.42M |
| September 23, 2025 | 83.9 | 83.8 | 83.8 | 84.6 | 81.9 | 2.27M |
| September 22, 2025 | 83.5 | 83.5 | 83.5 | 85.9 | 83.1 | 1.39M |
| September 19, 2025 | 84 | 83.2 | 83.2 | 85.3 | 82.9 | 1.67M |
| September 18, 2025 | 85.1 | 83 | 83 | 85.9 | 82.5 | 2.02M |
| September 17, 2025 | 85.9 | 84.3 | 84.3 | 86.7 | 83.7 | 2.01M |
| September 16, 2025 | 85.4 | 85.7 | 85.7 | 85.7 | 84.4 | 1.54M |
| September 15, 2025 | 87.3 | 84.9 | 84.9 | 87.9 | 84.1 | 2.85M |
| September 12, 2025 | 88.8 | 87.3 | 87.3 | 89.7 | 87 | 4.51M |
| September 11, 2025 | 92.7 | 88.4 | 88.4 | 94.1 | 86.7 | 8.8M |
| September 10, 2025 | 89 | 89.2 | 89.2 | 91.9 | 87.4 | 9.56M |
| September 09, 2025 | 83.8 | 85.8 | 85.8 | 87.5 | 83.6 | 4.42M |
| September 08, 2025 | 84.6 | 83.1 | 83.1 | 86.1 | 82.4 | 4.67M |
| September 05, 2025 | 90.7 | 84.5 | 84.5 | 92 | 84.1 | 10.98M |
| September 04, 2025 | 103 | 90 | 90 | 110 | 90 | 24.41M |
| September 03, 2025 | 94 | 100 | 100 | 100 | 94 | 1.95M |
| September 02, 2025 | 95.7 | 93.9 | 93.9 | 97.8 | 91.1 | 1.06M |
| September 01, 2025 | 99 | 94.5 | 94.5 | 101 | 91 | 1.5M |
| August 29, 2025 | 102.5 | 100.5 | 100.5 | 102.5 | 99.2 | 1.27M |
| August 28, 2025 | 96.3 | 100 | 100 | 104.5 | 95.5 | 2.17M |
| August 27, 2025 | 95.6 | 96.2 | 96.2 | 97.6 | 95.1 | 811,847 |
| August 26, 2025 | 99.5 | 96 | 96 | 99.5 | 94.3 | 1.4M |
| August 25, 2025 | 99 | 99.8 | 99.8 | 103 | 96.3 | 1.62M |
| August 22, 2025 | 97 | 96.1 | 96.1 | 100 | 94.5 | 1.67M |
| August 21, 2025 | 95 | 94.6 | 94.6 | 95.8 | 92.7 | 2.36M |
| August 20, 2025 | 101 | 93.6 | 93.6 | 101 | 93.6 | 3.02M |
| August 19, 2025 | 99.3 | 104 | 104 | 105 | 93.1 | 3.7M |
| August 18, 2025 | 88.7 | 95.8 | 95.8 | 95.8 | 87.5 | 8.65M |
| August 15, 2025 | 87.9 | 87.1 | 87.1 | 89.6 | 85.7 | 8.32M |
| August 14, 2025 | 82.7 | 86.6 | 86.6 | 88.5 | 81.7 | 21.78M |
| August 13, 2025 | 74.7 | 81.1 | 81.1 | 81.1 | 74 | 12.31M |
| August 12, 2025 | 68 | 73.8 | 73.8 | 75.1 | 67.8 | 18.03M |
| August 11, 2025 | 64.5 | 68.3 | 68.3 | 68.3 | 64.5 | 6.03M |
| August 08, 2025 | 63 | 62.1 | 62.1 | 63.5 | 62.1 | 1.32M |
| August 07, 2025 | 62.8 | 62.8 | 62.8 | 63 | 60.5 | 1.86M |
| August 06, 2025 | 62.3 | 62.1 | 62.1 | 62.9 | 61.3 | 1.78M |
| August 05, 2025 | 61.5 | 62.1 | 62.1 | 62.1 | 60.7 | 1.52M |
| August 04, 2025 | 60.2 | 60.9 | 60.9 | 61.8 | 60.2 | 1.53M |
| August 01, 2025 | 57.6 | 61.1 | 61.1 | 61.6 | 57.3 | 2.95M |
| July 31, 2025 | 58.3 | 58.9 | 58.9 | 59.8 | 58 | 1.29M |
| July 30, 2025 | 57 | 58.2 | 58.2 | 58.7 | 57 | 1.32M |
| July 29, 2025 | 59.1 | 56.6 | 56.6 | 59.1 | 56.3 | 1.83M |
| July 28, 2025 | 59.1 | 59 | 59 | 59.6 | 57.6 | 1.12M |
| July 25, 2025 | 59.5 | 58.6 | 58.6 | 59.5 | 58.5 | 733,865 |
| July 24, 2025 | 59.5 | 59.3 | 59.3 | 59.7 | 57.6 | 1.66M |