69.00
+0.9(+1.32%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 67.8 | 69 | 69 | 69 | 67.3 | 88,372 |
| September 25, 2025 | 68.6 | 68.1 | 68.1 | 69 | 68.1 | 97,192 |
| September 24, 2025 | 69 | 68.8 | 68.8 | 69.1 | 68.3 | 61,199 |
| September 23, 2025 | 68.4 | 69 | 69 | 69.2 | 68.4 | 107,442 |
| September 22, 2025 | 67.7 | 68.3 | 68.3 | 68.7 | 67.6 | 104,449 |
| September 19, 2025 | 67.8 | 67.6 | 67.6 | 67.8 | 67 | 180,151 |
| September 18, 2025 | 68.3 | 67.8 | 67.8 | 68.5 | 67.4 | 268,443 |
| September 17, 2025 | 69.3 | 68.4 | 68.4 | 69.4 | 68.2 | 276,008 |
| September 16, 2025 | 69 | 69.3 | 69.3 | 69.4 | 68.9 | 116,186 |
| September 15, 2025 | 69 | 69 | 69 | 69.4 | 68.6 | 119,403 |
| September 12, 2025 | 70 | 69 | 69 | 70.1 | 68.5 | 279,287 |
| September 11, 2025 | 72.4 | 70 | 70 | 72.4 | 69.8 | 420,249 |
| September 10, 2025 | 72 | 72.6 | 72.6 | 73 | 71.7 | 65,475 |
| September 09, 2025 | 73.2 | 73 | 73 | 73.2 | 72.8 | 24,714 |
| September 08, 2025 | 73.8 | 73.1 | 73.1 | 73.8 | 72.9 | 48,979 |
| September 05, 2025 | 73.9 | 73 | 73 | 73.9 | 72.8 | 73,283 |
| September 04, 2025 | 74.2 | 73.9 | 73.9 | 74.3 | 73.8 | 48,002 |
| September 03, 2025 | 73 | 73.7 | 73.7 | 74 | 73 | 42,698 |
| September 02, 2025 | 73.6 | 73.1 | 73.1 | 73.6 | 73 | 30,518 |
| September 01, 2025 | 74 | 73.6 | 73.6 | 74.2 | 73.3 | 67,421 |
| August 29, 2025 | 74.7 | 74 | 74 | 74.7 | 73.9 | 92,846 |
| August 28, 2025 | 73.6 | 74.7 | 74.7 | 74.8 | 73.6 | 169,211 |
| August 27, 2025 | 73.5 | 73.7 | 73.7 | 73.9 | 73.5 | 103,430 |
| August 26, 2025 | 73 | 73.2 | 73.2 | 73.6 | 73 | 54,825 |
| August 25, 2025 | 73 | 73 | 73 | 73.2 | 72.3 | 120,361 |
| August 22, 2025 | 72.1 | 72.6 | 72.6 | 73 | 71.5 | 142,155 |
| August 21, 2025 | 72.3 | 72.7 | 72.7 | 73.1 | 72.3 | 94,517 |
| August 20, 2025 | 72.4 | 72.2 | 72.2 | 72.5 | 71.6 | 148,386 |
| August 19, 2025 | 73 | 72.7 | 72.7 | 73.2 | 72.4 | 119,301 |
| August 18, 2025 | 74.3 | 73.1 | 73.1 | 74.3 | 72.7 | 217,064 |
| August 15, 2025 | 74.4 | 74.3 | 74.3 | 75 | 74.3 | 132,127 |
| August 14, 2025 | 76 | 75.5 | 75.5 | 76 | 75 | 102,935 |
| August 13, 2025 | 76.9 | 76 | 76 | 76.9 | 76 | 80,466 |
| August 12, 2025 | 77.1 | 76.9 | 76.9 | 77.3 | 76 | 84,559 |
| August 11, 2025 | 77.3 | 77.3 | 77.3 | 77.6 | 76.4 | 120,174 |
| August 08, 2025 | 77.7 | 77.2 | 77.2 | 77.7 | 76.1 | 202,573 |
| August 07, 2025 | 76.9 | 76.7 | 76.7 | 77.1 | 76.2 | 65,081 |
| August 06, 2025 | 76.8 | 77 | 77 | 77.4 | 76.7 | 80,812 |
| August 05, 2025 | 77.2 | 77 | 77 | 77.2 | 76.3 | 86,601 |
| August 04, 2025 | 75.5 | 77.5 | 77.5 | 77.7 | 75.5 | 127,576 |
| August 01, 2025 | 73.7 | 75.8 | 75.8 | 75.8 | 73.7 | 52,313 |
| July 31, 2025 | 73.3 | 74.5 | 74.5 | 74.6 | 73.2 | 119,786 |
| July 30, 2025 | 73.2 | 73.2 | 73.2 | 74.1 | 73.2 | 46,381 |
| July 29, 2025 | 73.1 | 73 | 73 | 74 | 72.7 | 54,198 |
| July 28, 2025 | 73 | 73.4 | 73.4 | 73.6 | 72.9 | 47,896 |
| July 25, 2025 | 72.9 | 73.1 | 73.1 | 73.5 | 72.6 | 37,852 |
| July 24, 2025 | 73.3 | 72.9 | 72.9 | 73.3 | 72.8 | 27,215 |
| July 23, 2025 | 72.4 | 73.5 | 73.5 | 74.1 | 72.4 | 68,100 |
| July 22, 2025 | 74.8 | 72.8 | 72.8 | 74.8 | 72.6 | 92,918 |
| July 21, 2025 | 75.9 | 75.1 | 75.1 | 75.9 | 75 | 40,200 |
| July 18, 2025 | 76 | 75.9 | 75.9 | 76.2 | 75 | 58,716 |
| July 17, 2025 | 74.5 | 75.8 | 75.8 | 76.5 | 74.5 | 108,880 |
| July 16, 2025 | 71.5 | 74.3 | 74.3 | 74.7 | 71.5 | 207,054 |
| July 15, 2025 | 75.6 | 72 | 72 | 75.6 | 71 | 444,292 |
| July 14, 2025 | 77.3 | 75.7 | 75.7 | 77.3 | 73.7 | 201,030 |
| July 11, 2025 | 77.7 | 77.5 | 77.5 | 77.9 | 77.3 | 93,561 |
| July 10, 2025 | 79.1 | 77.5 | 77.5 | 79.1 | 77.3 | 166,312 |
| July 09, 2025 | 79.2 | 79.1 | 79.1 | 79.3 | 78.8 | 48,363 |
| July 08, 2025 | 79.6 | 79.3 | 79.3 | 79.6 | 79.1 | 46,634 |
| July 07, 2025 | 79.9 | 79.7 | 79.7 | 79.9 | 79.4 | 30,948 |