73.70
+1.3(+1.80%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 24, 2025 | 68.1 | 69 | 69 | 69.2 | 67.3 | 312,115 |
| July 23, 2025 | 65.9 | 68 | 68 | 68 | 65.9 | 319,011 |
| July 22, 2025 | 68.2 | 65.9 | 65.9 | 68.2 | 65.4 | 534,120 |
| July 21, 2025 | 68.8 | 67.9 | 67.9 | 69.2 | 67.5 | 339,335 |
| July 18, 2025 | 66.9 | 68.6 | 68.6 | 70.1 | 66.7 | 1.24M |
| July 17, 2025 | 65.7 | 66.5 | 66.5 | 66.8 | 65.3 | 282,758 |
| July 16, 2025 | 65.3 | 65.8 | 65.8 | 65.8 | 64.9 | 329,115 |
| July 15, 2025 | 65.6 | 64.9 | 64.9 | 65.6 | 64.7 | 361,166 |
| July 14, 2025 | 67.5 | 65.2 | 65.2 | 67.7 | 65.2 | 558,042 |
| July 11, 2025 | 66.8 | 67.7 | 67.7 | 68.2 | 65.3 | 1.58M |
| July 10, 2025 | 65.8 | 65.1 | 65.1 | 67.3 | 64.6 | 961,110 |
| July 09, 2025 | 64.9 | 65.8 | 65.8 | 66 | 64.2 | 762,620 |
| July 08, 2025 | 64.8 | 65.1 | 65.1 | 65.9 | 63.5 | 789,618 |
| July 07, 2025 | 62.2 | 65.2 | 65.2 | 65.5 | 61.5 | 966,338 |
| July 04, 2025 | 64 | 62.3 | 62.3 | 64 | 61.5 | 416,565 |
| July 03, 2025 | 62.8 | 64 | 64 | 64.1 | 62.5 | 465,264 |
| July 02, 2025 | 62 | 62.5 | 62.5 | 62.5 | 61.2 | 184,591 |
| July 01, 2025 | 61.9 | 62 | 62 | 62.7 | 61.5 | 336,910 |
| June 30, 2025 | 62 | 61.5 | 61.5 | 62.1 | 60.8 | 208,756 |
| June 27, 2025 | 62.5 | 62.3 | 62.3 | 62.5 | 61.4 | 223,788 |
| June 26, 2025 | 62.1 | 62.6 | 62.6 | 62.8 | 61.5 | 328,234 |
| June 25, 2025 | 61.7 | 62 | 62 | 62 | 60.5 | 322,287 |
| June 24, 2025 | 59.7 | 61.3 | 61.3 | 61.7 | 59.7 | 493,117 |
| June 23, 2025 | 58.6 | 58.8 | 58.8 | 59.5 | 57 | 666,101 |
| June 20, 2025 | 62.4 | 59.8 | 59.8 | 62.6 | 59.6 | 758,063 |
| June 19, 2025 | 63.9 | 62.3 | 62.3 | 65.6 | 62.3 | 1.72M |
| June 18, 2025 | 59.2 | 64.5 | 64.5 | 65.1 | 59.2 | 2.27M |
| June 17, 2025 | 59.2 | 59.2 | 59.2 | 60.4 | 58.8 | 292,363 |
| June 16, 2025 | 59.2 | 59 | 59 | 59.9 | 58.3 | 411,249 |