75.00
+3.3(+4.60%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 71.7 | 75 | 75 | 75.5 | 71.7 | 551,466 |
| October 20, 2025 | 70.9 | 71.7 | 71.7 | 72.3 | 70.9 | 186,053 |
| October 17, 2025 | 73.7 | 70.7 | 70.7 | 73.7 | 70.5 | 540,773 |
| October 16, 2025 | 75.8 | 73.8 | 73.8 | 76 | 73.5 | 505,326 |
| October 15, 2025 | 75.2 | 76.8 | 76.8 | 76.8 | 72.3 | 414,911 |
| October 14, 2025 | 75.8 | 73.2 | 73.2 | 76.9 | 73.2 | 301,426 |
| October 13, 2025 | 74.6 | 75.8 | 75.8 | 76 | 72 | 615,142 |
| October 09, 2025 | 75 | 76 | 76 | 77.1 | 75 | 193,122 |
| October 08, 2025 | 75.1 | 74.6 | 74.6 | 75.1 | 73.8 | 162,843 |
| October 07, 2025 | 75.7 | 74.9 | 74.9 | 75.8 | 74.9 | 338,865 |
| October 03, 2025 | 76.9 | 76 | 76 | 77.4 | 76 | 170,453 |
| October 02, 2025 | 77.6 | 76.8 | 76.8 | 77.6 | 75.8 | 201,974 |
| October 01, 2025 | 76.5 | 77.4 | 77.4 | 77.7 | 76.5 | 151,321 |
| September 30, 2025 | 74.3 | 76.5 | 76.5 | 76.7 | 74.3 | 237,419 |
| September 26, 2025 | 77.2 | 74 | 74 | 77.2 | 74 | 311,387 |
| September 25, 2025 | 76 | 77.1 | 77.1 | 78.9 | 76 | 216,594 |
| September 24, 2025 | 78.5 | 76.9 | 76.9 | 78.5 | 75.7 | 226,896 |
| September 23, 2025 | 77 | 78.2 | 78.2 | 78.6 | 77 | 428,290 |
| September 22, 2025 | 76.6 | 77.1 | 77.1 | 77.1 | 75.8 | 230,071 |
| September 19, 2025 | 76.3 | 76.2 | 76.2 | 77.7 | 76 | 229,022 |
| September 18, 2025 | 74.6 | 76 | 76 | 76 | 74.1 | 334,881 |
| September 17, 2025 | 74.5 | 73.5 | 73.5 | 75.1 | 73.5 | 198,726 |
| September 16, 2025 | 73.9 | 73.9 | 73.9 | 75 | 73.2 | 234,524 |
| September 15, 2025 | 75.6 | 73.9 | 73.9 | 75.6 | 73.7 | 458,325 |
| September 12, 2025 | 79.9 | 75.9 | 75.9 | 81 | 75.9 | 1.09M |
| September 11, 2025 | 77.6 | 79 | 79 | 82.5 | 77.2 | 2.83M |
| September 10, 2025 | 75 | 75.6 | 75.6 | 75.6 | 73.6 | 420,554 |
| September 09, 2025 | 74 | 74.8 | 74.8 | 75.6 | 73.9 | 470,800 |
| September 08, 2025 | 72.4 | 73.7 | 73.7 | 74 | 72.4 | 287,479 |
| September 05, 2025 | 72.7 | 72.4 | 72.4 | 74.7 | 71.8 | 409,235 |
| September 04, 2025 | 74 | 72.7 | 72.7 | 74.1 | 72.7 | 195,981 |
| September 03, 2025 | 73.4 | 73.4 | 73.4 | 74.4 | 73 | 213,988 |
| September 02, 2025 | 74 | 73 | 73 | 74.1 | 71.8 | 400,066 |
| September 01, 2025 | 76.1 | 73.3 | 73.3 | 76.1 | 73 | 603,185 |
| August 29, 2025 | 77.3 | 76 | 76 | 77.8 | 75.7 | 572,687 |
| August 28, 2025 | 78 | 77.1 | 77.1 | 79.4 | 76.7 | 726,856 |
| August 27, 2025 | 76.1 | 77.4 | 77.4 | 78.5 | 75.7 | 782,097 |
| August 26, 2025 | 75.8 | 75.4 | 75.4 | 76.5 | 74.2 | 495,565 |
| August 25, 2025 | 75.3 | 74.5 | 74.5 | 75.4 | 74.4 | 313,557 |
| August 22, 2025 | 75.7 | 74.7 | 74.7 | 75.7 | 74.4 | 322,470 |
| August 21, 2025 | 76 | 75.7 | 75.7 | 76.7 | 75 | 330,604 |
| August 20, 2025 | 75.1 | 76 | 76 | 76.3 | 74.1 | 641,636 |
| August 19, 2025 | 78.1 | 75.5 | 75.5 | 78.2 | 75.2 | 882,258 |
| August 18, 2025 | 79.4 | 77.8 | 77.8 | 80.1 | 77.5 | 949,267 |
| August 15, 2025 | 77 | 79.9 | 79.9 | 80.1 | 75.5 | 2.35M |
| August 14, 2025 | 75.8 | 77.5 | 77.5 | 79.5 | 75.8 | 3.46M |
| August 13, 2025 | 69.2 | 74.9 | 74.9 | 76.4 | 69.2 | 3.11M |
| August 12, 2025 | 70 | 69.5 | 69.5 | 70.4 | 68.1 | 801,628 |
| August 11, 2025 | 71.7 | 70.1 | 70.1 | 71.9 | 69.9 | 400,397 |
| August 08, 2025 | 71.6 | 71.2 | 71.2 | 71.9 | 70.4 | 293,213 |
| August 07, 2025 | 72.4 | 71.2 | 71.2 | 72.4 | 70.3 | 377,761 |
| August 06, 2025 | 74 | 73.2 | 70.68 | 74.1 | 72.7 | 398,810 |
| August 05, 2025 | 74.5 | 74.2 | 71.65 | 75.8 | 73.6 | 524,348 |
| August 04, 2025 | 72 | 74 | 74 | 74.3 | 71.1 | 613,837 |
| August 01, 2025 | 70 | 72 | 72 | 72.1 | 68.8 | 270,349 |
| July 31, 2025 | 71.7 | 70.8 | 70.8 | 71.7 | 70.4 | 437,637 |
| July 30, 2025 | 71.8 | 71 | 71 | 72.2 | 70.6 | 495,027 |
| July 29, 2025 | 70.4 | 71.8 | 71.8 | 74.5 | 70.2 | 1.61M |
| July 28, 2025 | 69 | 70 | 70 | 70 | 68.4 | 322,384 |
| July 25, 2025 | 69 | 69 | 69 | 69.6 | 68.1 | 292,714 |