70.80
+0.6(+0.85%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 70.6 | 70.2 | 70.2 | 70.7 | 70 | 3.21M |
| September 04, 2025 | 69.4 | 69.9 | 69.9 | 70.5 | 69.4 | 4.1M |
| September 03, 2025 | 69 | 69.1 | 69.1 | 69.7 | 69 | 1.8M |
| September 02, 2025 | 69.3 | 69.1 | 69.1 | 69.8 | 69 | 2.62M |
| September 01, 2025 | 70.4 | 69 | 69 | 70.5 | 68.9 | 4.99M |
| August 29, 2025 | 71.2 | 70.2 | 70.2 | 71.3 | 70.2 | 4.39M |
| August 28, 2025 | 71 | 70.6 | 70.6 | 71.5 | 70.6 | 5.11M |
| August 27, 2025 | 70.3 | 70.5 | 70.5 | 71.2 | 70.3 | 3.72M |
| August 26, 2025 | 70.2 | 70.3 | 70.3 | 70.5 | 70 | 11.07M |
| August 25, 2025 | 70.1 | 70.4 | 70.4 | 70.6 | 69.7 | 4.66M |
| August 22, 2025 | 69.5 | 69.5 | 69.5 | 70.3 | 69.2 | 4.09M |
| August 21, 2025 | 69.7 | 69.5 | 69.5 | 70.3 | 69.5 | 5.35M |
| August 20, 2025 | 70.2 | 69 | 69 | 70.2 | 68.9 | 8.6M |
| August 19, 2025 | 70.7 | 70.2 | 70.2 | 71 | 70.2 | 9.31M |
| August 18, 2025 | 71 | 70.6 | 70.6 | 71.6 | 70.4 | 11.8M |
| August 15, 2025 | 71.7 | 70.9 | 70.9 | 71.7 | 70.4 | 11.44M |
| August 14, 2025 | 74 | 72 | 72 | 74 | 71.5 | 22.7M |
| August 13, 2025 | 79.7 | 78 | 78 | 80.1 | 78 | 4.55M |
| August 12, 2025 | 79.8 | 79.1 | 79.1 | 80.2 | 79 | 3.71M |
| August 11, 2025 | 80.1 | 80.2 | 80.2 | 80.6 | 79.7 | 3.59M |
| August 08, 2025 | 81 | 80.9 | 80.9 | 81.6 | 80.5 | 2.91M |
| August 07, 2025 | 81 | 81 | 81 | 81.5 | 81 | 3.01M |
| August 06, 2025 | 82.3 | 80.8 | 80.8 | 82.3 | 80.8 | 3.97M |
| August 05, 2025 | 81 | 82.3 | 82.3 | 82.8 | 80.8 | 7.69M |
| August 04, 2025 | 79.8 | 80.7 | 80.7 | 80.8 | 79.6 | 3.86M |
| August 01, 2025 | 79.7 | 80.1 | 80.1 | 80.4 | 78.7 | 3.06M |
| July 31, 2025 | 80.1 | 80 | 80 | 80.4 | 79.7 | 2.91M |
| July 30, 2025 | 80.1 | 80.4 | 80.4 | 80.5 | 79.9 | 2.33M |
| July 29, 2025 | 80.7 | 80.1 | 80.1 | 80.8 | 79.8 | 3.08M |
| July 28, 2025 | 81.2 | 80.7 | 80.7 | 81.5 | 80.4 | 2.28M |
| July 25, 2025 | 81.2 | 81 | 81 | 81.8 | 80.8 | 2M |
| July 24, 2025 | 82 | 81.2 | 81.2 | 82.4 | 81.1 | 2.67M |
| July 23, 2025 | 81.1 | 82.1 | 82.1 | 82.1 | 81 | 4.58M |
| July 22, 2025 | 81.6 | 80.3 | 80.3 | 82 | 80.3 | 5.71M |
| July 21, 2025 | 81 | 81.4 | 81.4 | 82.3 | 81 | 6.79M |
| July 18, 2025 | 81.6 | 80.7 | 80.7 | 82.2 | 80.5 | 7.07M |
| July 17, 2025 | 80.8 | 81.5 | 81.5 | 81.9 | 80.4 | 7.52M |
| July 16, 2025 | 81 | 80.9 | 80.9 | 82 | 80.6 | 8.81M |
| July 15, 2025 | 79.5 | 81.3 | 81.3 | 81.4 | 79.5 | 4.24M |
| July 14, 2025 | 80 | 80.2 | 80.2 | 80.2 | 79.3 | 3.8M |
| July 11, 2025 | 79 | 80 | 80 | 80.1 | 78.9 | 5.9M |
| July 10, 2025 | 78.5 | 78.9 | 78.9 | 79.1 | 78.5 | 2.85M |
| July 09, 2025 | 77.7 | 78.6 | 78.6 | 78.7 | 77.6 | 4.43M |
| July 08, 2025 | 79.1 | 77.8 | 77.8 | 79.2 | 77.6 | 5.54M |
| July 07, 2025 | 77.8 | 78.8 | 78.8 | 79.3 | 77.3 | 8.39M |
| July 04, 2025 | 78.6 | 77.8 | 77.8 | 79 | 77.5 | 7.65M |
| July 03, 2025 | 77.1 | 78.5 | 78.5 | 78.8 | 77.1 | 8.83M |
| July 02, 2025 | 76.3 | 77.1 | 77.1 | 77.1 | 76 | 10.24M |
| July 01, 2025 | 76.7 | 76.9 | 76.9 | 78.1 | 76.7 | 9.74M |
| June 30, 2025 | 75.7 | 76.8 | 76.8 | 78.2 | 75.3 | 17.46M |
| June 27, 2025 | 75.3 | 75.7 | 75.7 | 75.9 | 75.1 | 10.97M |
| June 26, 2025 | 75.7 | 75.2 | 75.2 | 76.4 | 75.2 | 12.77M |
| June 25, 2025 | 76.5 | 75.6 | 75.6 | 77.1 | 75.6 | 10.91M |
| June 24, 2025 | 75.4 | 76.3 | 76.3 | 77.4 | 75.4 | 12.77M |
| June 23, 2025 | 75.3 | 74.5 | 74.5 | 75.8 | 74.5 | 12.02M |
| June 20, 2025 | 76.1 | 75.8 | 75.8 | 76.6 | 75 | 16.56M |
| June 19, 2025 | 77.7 | 76 | 76 | 78 | 76 | 12.39M |
| June 18, 2025 | 78.3 | 77.6 | 77.6 | 78.6 | 77.5 | 13.3M |
| June 17, 2025 | 78.6 | 77.6 | 77.6 | 78.8 | 77 | 18M |
| June 16, 2025 | 83 | 83 | 83 | 83.4 | 81.5 | 10.64M |