70.30
-7.8(-9.99%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 79.5 | 78.1 | 78.1 | 79.5 | 77.4 | 561,323 |
| September 25, 2025 | 80.3 | 79.5 | 79.5 | 80.4 | 79 | 658,435 |
| September 24, 2025 | 82.6 | 80.9 | 80.9 | 84.6 | 80.4 | 913,581 |
| September 23, 2025 | 82.1 | 81.5 | 81.5 | 82.1 | 80.3 | 251,095 |
| September 22, 2025 | 82.5 | 82.3 | 82.3 | 82.7 | 82.1 | 60,407 |
| September 19, 2025 | 82.5 | 82.4 | 82.4 | 83.1 | 82.4 | 147,562 |
| September 18, 2025 | 82.5 | 82.6 | 82.6 | 83.3 | 82.4 | 126,443 |
| September 17, 2025 | 82.8 | 82.2 | 82.2 | 83 | 81.9 | 136,140 |
| September 16, 2025 | 82.2 | 83 | 83 | 83.2 | 82 | 279,931 |
| September 15, 2025 | 80.7 | 81.7 | 81.7 | 82 | 80.7 | 260,458 |
| September 12, 2025 | 80.2 | 80.7 | 80.7 | 81.4 | 80.2 | 162,223 |
| September 11, 2025 | 82.6 | 80.1 | 80.1 | 83 | 80.1 | 547,568 |
| September 10, 2025 | 83 | 82.9 | 82.9 | 83.6 | 82 | 272,798 |
| September 09, 2025 | 85.8 | 83.1 | 83.1 | 85.8 | 82.6 | 711,247 |
| September 08, 2025 | 84.5 | 85.4 | 85.4 | 85.5 | 84.1 | 364,045 |
| September 05, 2025 | 84.5 | 84.3 | 84.3 | 84.6 | 83 | 281,353 |
| September 04, 2025 | 84.8 | 84.4 | 84.4 | 85.4 | 84.1 | 270,370 |
| September 03, 2025 | 83.6 | 84.3 | 84.3 | 85.5 | 83.6 | 414,064 |
| September 02, 2025 | 83.3 | 83.6 | 83.6 | 84.4 | 82.8 | 250,075 |
| September 01, 2025 | 84 | 83.3 | 83.3 | 84.6 | 82.5 | 326,276 |
| August 29, 2025 | 84.7 | 84 | 84 | 84.7 | 83.4 | 292,683 |
| August 28, 2025 | 84.3 | 84.2 | 84.2 | 85 | 83.8 | 329,229 |
| August 27, 2025 | 84.4 | 84.2 | 84.2 | 84.9 | 83.7 | 301,361 |
| August 26, 2025 | 84.3 | 83.8 | 83.8 | 85.6 | 83.6 | 557,436 |
| August 25, 2025 | 82.3 | 84 | 84 | 86 | 82.2 | 914,785 |
| August 22, 2025 | 82.8 | 81.5 | 81.5 | 84 | 80.3 | 1.77M |
| August 21, 2025 | 76 | 79.3 | 79.3 | 80.3 | 76 | 918,257 |
| August 20, 2025 | 76.5 | 75.5 | 75.5 | 76.6 | 75.1 | 797,938 |
| August 19, 2025 | 78.5 | 76.6 | 76.6 | 78.5 | 76.6 | 804,015 |
| August 18, 2025 | 80.6 | 78.5 | 78.5 | 80.6 | 78.3 | 722,375 |
| August 15, 2025 | 80 | 79.8 | 79.8 | 81.9 | 79.7 | 740,839 |
| August 14, 2025 | 79.2 | 79.8 | 79.8 | 79.9 | 78.2 | 334,013 |
| August 13, 2025 | 77.8 | 78.8 | 78.8 | 79.9 | 77.6 | 371,136 |
| August 12, 2025 | 74.6 | 77.8 | 77.8 | 79.1 | 74.6 | 638,502 |
| August 11, 2025 | 79.8 | 75 | 75 | 79.8 | 73.4 | 1.32M |
| August 08, 2025 | 86.6 | 79.9 | 79.9 | 86.6 | 79.4 | 1.74M |
| August 07, 2025 | 88 | 86.8 | 86.8 | 88.3 | 86.5 | 276,328 |
| August 06, 2025 | 88 | 88 | 88 | 88.5 | 87.6 | 222,548 |
| August 05, 2025 | 86.8 | 87.7 | 87.7 | 88.1 | 86.8 | 289,599 |
| August 04, 2025 | 87.5 | 87.1 | 87.1 | 87.5 | 85.5 | 390,064 |
| August 01, 2025 | 86.5 | 87.5 | 87.5 | 88.4 | 85.6 | 205,043 |
| July 31, 2025 | 90.6 | 87.4 | 87.4 | 90.6 | 87 | 583,475 |
| July 30, 2025 | 89.7 | 90 | 90 | 90.7 | 89.5 | 225,376 |
| July 29, 2025 | 92.1 | 89.7 | 89.7 | 92.1 | 89.7 | 373,873 |
| July 28, 2025 | 92.8 | 92.1 | 92.1 | 92.9 | 91.5 | 76,590 |
| July 25, 2025 | 93.5 | 92.8 | 92.8 | 94.2 | 92.4 | 138,715 |
| July 24, 2025 | 94.4 | 93.3 | 93.3 | 94.4 | 92.7 | 315,269 |
| July 23, 2025 | 94.5 | 94.2 | 94.2 | 95 | 93.7 | 117,360 |
| July 22, 2025 | 96.1 | 94.5 | 94.5 | 96.5 | 93.8 | 140,474 |
| July 21, 2025 | 96 | 96.1 | 96.1 | 96.6 | 96 | 29,182 |
| July 18, 2025 | 96.7 | 96.4 | 96.4 | 96.7 | 96 | 41,842 |
| July 17, 2025 | 95.5 | 96.3 | 96.3 | 97 | 95.5 | 50,746 |
| July 16, 2025 | 95.3 | 95.5 | 95.5 | 96 | 95.2 | 59,051 |
| July 15, 2025 | 97 | 95.2 | 95.2 | 97 | 94 | 135,412 |
| July 14, 2025 | 98 | 97 | 97 | 98 | 96.6 | 12,295 |
| July 11, 2025 | 97.9 | 98 | 98 | 98.5 | 96.6 | 56,533 |
| July 10, 2025 | 98.3 | 98 | 98 | 98.7 | 96.1 | 285,093 |
| July 09, 2025 | 99 | 99.6 | 99.6 | 100 | 99 | 34,009 |
| July 08, 2025 | 99.6 | 98.3 | 98.3 | 99.6 | 98 | 73,960 |
| July 07, 2025 | 100 | 99.6 | 99.6 | 100 | 98 | 77,381 |