69.30
-0.7(-1.00%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 69.9 | 69.3 | 69.3 | 69.9 | 68.6 | 171,346 |
| September 25, 2025 | 69.3 | 70 | 70 | 70.2 | 69.3 | 257,374 |
| September 24, 2025 | 69.3 | 69.1 | 69.1 | 70.2 | 68.8 | 289,078 |
| September 23, 2025 | 68.3 | 69.3 | 69.3 | 69.5 | 68.3 | 309,185 |
| September 22, 2025 | 68.9 | 68.6 | 68.6 | 68.9 | 68.1 | 190,940 |
| September 19, 2025 | 68.1 | 68.6 | 68.6 | 69.1 | 68 | 312,577 |
| September 18, 2025 | 69 | 68 | 68 | 69 | 68 | 161,668 |
| September 17, 2025 | 68.6 | 67.9 | 67.9 | 69.1 | 67.9 | 217,458 |
| September 16, 2025 | 68.6 | 68.1 | 68.1 | 68.6 | 67.8 | 124,802 |
| September 15, 2025 | 68.5 | 68.6 | 68.6 | 69 | 68.1 | 142,141 |
| September 12, 2025 | 67.7 | 68.5 | 68.5 | 68.5 | 67.7 | 149,727 |
| September 11, 2025 | 68.5 | 67.7 | 67.7 | 68.7 | 67.3 | 373,901 |
| September 10, 2025 | 69.8 | 68.6 | 68.6 | 69.9 | 68.2 | 423,144 |
| September 09, 2025 | 70.2 | 70 | 70 | 70.4 | 69.6 | 170,066 |
| September 08, 2025 | 70.7 | 70.2 | 70.2 | 71.5 | 69.9 | 158,018 |
| September 05, 2025 | 71 | 70.6 | 70.6 | 71.2 | 70.1 | 91,469 |
| September 04, 2025 | 69.6 | 70.6 | 70.6 | 70.7 | 69.6 | 212,475 |
| September 03, 2025 | 68.9 | 69.3 | 69.3 | 69.4 | 68.4 | 151,248 |
| September 02, 2025 | 68.7 | 68.2 | 68.2 | 69 | 68.1 | 149,324 |
| September 01, 2025 | 69.1 | 68.5 | 68.5 | 69.5 | 68.5 | 222,348 |
| August 29, 2025 | 69.5 | 69.1 | 69.1 | 69.5 | 68.3 | 180,393 |
| August 28, 2025 | 68.9 | 68.9 | 68.9 | 69.4 | 68.6 | 98,132 |
| August 27, 2025 | 69.1 | 69.1 | 69.1 | 69.9 | 69.1 | 197,599 |
| August 26, 2025 | 69.8 | 69.4 | 69.4 | 70.7 | 69.3 | 249,377 |
| August 25, 2025 | 69.5 | 70.1 | 70.1 | 70.3 | 69.5 | 134,100 |
| August 22, 2025 | 69.8 | 69.5 | 69.5 | 69.9 | 68.8 | 179,744 |
| August 21, 2025 | 70.9 | 70 | 70 | 71.2 | 70 | 224,155 |
| August 20, 2025 | 71.6 | 70.2 | 70.2 | 71.6 | 70 | 168,826 |
| August 19, 2025 | 71.1 | 71.4 | 71.4 | 71.5 | 70.8 | 199,746 |
| August 18, 2025 | 70.5 | 71.8 | 71.8 | 71.9 | 70.3 | 185,179 |
| August 15, 2025 | 72 | 71.4 | 71.4 | 72 | 71 | 252,590 |
| August 14, 2025 | 70.5 | 71.5 | 71.5 | 72.2 | 70.5 | 655,464 |
| August 13, 2025 | 70.8 | 70.3 | 70.3 | 71.2 | 69.8 | 308,732 |
| August 12, 2025 | 69.7 | 70.4 | 70.4 | 70.5 | 69 | 304,855 |
| August 11, 2025 | 68.5 | 69.3 | 69.3 | 69.5 | 68.4 | 284,636 |
| August 08, 2025 | 69 | 68.5 | 68.5 | 70 | 68.5 | 316,090 |
| August 07, 2025 | 67.8 | 68.4 | 68.4 | 68.7 | 67.5 | 260,782 |
| August 06, 2025 | 65.7 | 67.7 | 67.7 | 67.9 | 65.7 | 449,276 |
| August 05, 2025 | 65.3 | 64.7 | 64.7 | 65.7 | 64.7 | 247,918 |
| August 04, 2025 | 63.8 | 65.2 | 65.2 | 65.2 | 63.4 | 244,275 |
| August 01, 2025 | 63.5 | 65 | 65 | 65.1 | 63.2 | 286,183 |
| July 31, 2025 | 65.6 | 64.3 | 64.3 | 65.6 | 64.3 | 265,395 |
| July 30, 2025 | 65.6 | 65.6 | 65.6 | 66.4 | 65.5 | 127,801 |
| July 29, 2025 | 66.6 | 65.5 | 65.5 | 67 | 65.3 | 178,702 |
| July 28, 2025 | 66.1 | 66.6 | 66.6 | 66.8 | 66.1 | 135,176 |
| July 25, 2025 | 66.5 | 66.1 | 66.1 | 67 | 66 | 197,781 |
| July 24, 2025 | 66.3 | 66.5 | 66.5 | 66.5 | 65.6 | 210,343 |
| July 23, 2025 | 63.6 | 65.9 | 65.9 | 66 | 63.5 | 487,903 |
| July 22, 2025 | 64.7 | 63.6 | 63.6 | 64.7 | 63.3 | 416,791 |
| July 21, 2025 | 64 | 64.8 | 64.8 | 64.9 | 63.5 | 306,578 |
| July 18, 2025 | 65.4 | 63.9 | 63.9 | 65.9 | 63.6 | 666,023 |
| July 17, 2025 | 65.5 | 65.3 | 65.3 | 66.1 | 65.2 | 262,091 |
| July 16, 2025 | 65.6 | 65.3 | 65.3 | 66.2 | 65.3 | 358,182 |
| July 15, 2025 | 66 | 66.4 | 66.4 | 67.1 | 66 | 267,999 |
| July 14, 2025 | 67 | 66.6 | 66.6 | 67.2 | 66.4 | 130,331 |
| July 11, 2025 | 66.2 | 67.4 | 67.4 | 67.4 | 66.2 | 149,527 |
| July 10, 2025 | 66.8 | 66.3 | 66.3 | 66.8 | 66.1 | 212,512 |
| July 09, 2025 | 66.8 | 67.1 | 67.1 | 67.4 | 66.8 | 168,488 |
| July 08, 2025 | 67.2 | 67 | 67 | 67.7 | 66.7 | 168,414 |
| July 07, 2025 | 67.2 | 67.3 | 67.3 | 67.7 | 67 | 96,800 |