71.80
+0.9(+1.27%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 71.6 | 71.8 | 71.8 | 72.2 | 70.9 | 104,092 |
| October 20, 2025 | 69.2 | 70.9 | 70.9 | 71.5 | 69.2 | 180,958 |
| October 17, 2025 | 68.1 | 69.5 | 69.5 | 70.2 | 68 | 133,531 |
| October 16, 2025 | 69.2 | 69.5 | 69.5 | 69.9 | 69 | 124,581 |
| October 15, 2025 | 69.6 | 69.1 | 69.1 | 69.8 | 68.1 | 560,820 |
| October 14, 2025 | 70.4 | 69.7 | 69.7 | 71.5 | 69.5 | 296,821 |
| October 13, 2025 | 70.2 | 69.9 | 69.9 | 71.3 | 69.5 | 418,974 |
| October 09, 2025 | 72.5 | 73.3 | 73.3 | 73.8 | 72.3 | 336,182 |
| October 08, 2025 | 72 | 72.4 | 72.4 | 74.1 | 72 | 531,320 |
| October 07, 2025 | 67.2 | 72.3 | 72.3 | 72.4 | 67.2 | 609,558 |
| October 03, 2025 | 68 | 67.5 | 67.5 | 68.7 | 66.7 | 419,058 |
| October 02, 2025 | 67.5 | 68.3 | 68.3 | 69.2 | 67.5 | 662,073 |
| October 01, 2025 | 64.2 | 67.5 | 67.5 | 70 | 64.2 | 2.97M |
| September 30, 2025 | 70.3 | 70.3 | 70.3 | 70.3 | 70.3 | 460,115 |
| 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 |