76.40
+6.9(+9.93%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 67 | 69.5 | 69.5 | 69.5 | 66.4 | 8.14M |
| October 16, 2025 | 60.3 | 63.2 | 63.2 | 63.2 | 58.5 | 13.13M |
| October 15, 2025 | 53 | 57.5 | 57.5 | 57.5 | 52.4 | 6.8M |
| October 14, 2025 | 54.4 | 52.3 | 52.3 | 54.9 | 52.2 | 950,537 |
| October 13, 2025 | 50.7 | 53.7 | 53.7 | 53.9 | 50.3 | 831,921 |
| October 09, 2025 | 54 | 52.3 | 52.3 | 54.1 | 52.2 | 716,910 |
| October 08, 2025 | 52.7 | 54.1 | 54.1 | 54.4 | 52 | 786,239 |
| October 07, 2025 | 55.9 | 53.6 | 53.6 | 55.9 | 53.5 | 1.03M |
| October 03, 2025 | 54.6 | 54.9 | 54.9 | 56.7 | 54.2 | 2.57M |
| October 02, 2025 | 53.4 | 53.9 | 53.9 | 56 | 53.3 | 1.9M |
| October 01, 2025 | 53.5 | 53.4 | 53.4 | 54.2 | 52.8 | 640,435 |
| September 30, 2025 | 51.9 | 53.4 | 53.4 | 53.5 | 51.5 | 912,437 |
| September 29, 2025 | 50.7 | 50.7 | 50.7 | 50.7 | 50.7 | 0 |
| September 26, 2025 | 52.2 | 50.7 | 50.7 | 52.2 | 49.25 | 1.22M |
| September 25, 2025 | 52.6 | 52.2 | 52.2 | 53.2 | 52 | 482,032 |
| September 24, 2025 | 52.5 | 52.8 | 52.8 | 53.6 | 52.5 | 697,128 |
| September 23, 2025 | 53.5 | 53.8 | 53.8 | 55 | 52.8 | 1.49M |
| September 22, 2025 | 52 | 53.1 | 53.1 | 53.9 | 51.9 | 2.15M |
| September 19, 2025 | 51 | 51.4 | 51.4 | 51.9 | 50.6 | 478,682 |
| September 18, 2025 | 50.9 | 50.9 | 50.9 | 51 | 50.2 | 430,330 |
| September 17, 2025 | 51.2 | 50.4 | 50.4 | 52.2 | 50.4 | 559,899 |
| September 16, 2025 | 51.5 | 51.2 | 51.2 | 51.7 | 50.6 | 402,752 |
| September 15, 2025 | 51.7 | 51.6 | 51.6 | 51.7 | 50.7 | 493,526 |
| September 12, 2025 | 51.5 | 51.5 | 51.5 | 52.5 | 50.9 | 859,057 |
| September 11, 2025 | 52.8 | 51.4 | 51.4 | 53.6 | 51 | 2.07M |
| September 10, 2025 | 54.1 | 53.3 | 53.3 | 54.1 | 53 | 1.03M |
| September 09, 2025 | 53.5 | 53.7 | 53.7 | 54 | 52.9 | 935,291 |
| September 08, 2025 | 54 | 53.3 | 53.3 | 54.1 | 52.5 | 1.11M |
| September 05, 2025 | 54.7 | 53.8 | 53.8 | 55 | 53.4 | 766,756 |
| September 04, 2025 | 56.1 | 53.9 | 53.9 | 56.4 | 53 | 2.34M |
| September 03, 2025 | 56 | 55.7 | 55.7 | 56.7 | 55.1 | 1.97M |
| September 02, 2025 | 56.9 | 56.8 | 56.8 | 58.2 | 55.7 | 8.21M |
| September 01, 2025 | 57 | 56.2 | 56.2 | 57 | 55 | 1.73M |
| August 29, 2025 | 56.3 | 56.3 | 56.3 | 57.5 | 55.5 | 1.36M |
| August 28, 2025 | 55.3 | 56 | 56 | 57.1 | 54.7 | 1.74M |
| August 27, 2025 | 54.8 | 55.3 | 55.3 | 55.5 | 54 | 1.46M |
| August 26, 2025 | 53.9 | 54 | 54 | 54.6 | 52.9 | 1.02M |
| August 25, 2025 | 53.8 | 53.9 | 53.9 | 54.2 | 53.1 | 1.08M |
| August 22, 2025 | 56.2 | 52.9 | 52.9 | 56.7 | 52.7 | 3.25M |
| August 21, 2025 | 56.6 | 55.6 | 55.6 | 57.8 | 55.2 | 2.69M |
| August 20, 2025 | 59.1 | 56.5 | 56.5 | 60 | 56.2 | 7.41M |
| August 19, 2025 | 56.1 | 56.9 | 56.9 | 58 | 55.5 | 2.61M |
| August 18, 2025 | 56.1 | 55.5 | 55.5 | 56.7 | 55.1 | 2.18M |
| August 15, 2025 | 57.5 | 56.5 | 56.5 | 59.5 | 55.8 | 3.17M |
| August 14, 2025 | 60 | 57 | 57 | 60.5 | 56.3 | 4.24M |
| August 13, 2025 | 60.2 | 58.7 | 58.7 | 60.9 | 57.7 | 5.09M |
| August 12, 2025 | 60.2 | 59.8 | 59.8 | 61.3 | 57.4 | 10.15M |
| August 11, 2025 | 55.4 | 59.2 | 59.2 | 59.2 | 54.6 | 10.74M |
| August 08, 2025 | 50.5 | 53.9 | 53.9 | 54.5 | 49.7 | 7.51M |
| August 07, 2025 | 47.9 | 49.6 | 49.6 | 51.9 | 47.9 | 5.54M |
| August 06, 2025 | 45.4 | 47.2 | 47.2 | 48.3 | 45.4 | 2.83M |
| August 05, 2025 | 44.65 | 45.4 | 45.4 | 45.5 | 44.6 | 1.13M |
| August 04, 2025 | 43.4 | 44.45 | 44.45 | 44.65 | 43.1 | 779,031 |
| August 01, 2025 | 42.3 | 43.65 | 43.65 | 43.9 | 41.5 | 612,105 |
| July 31, 2025 | 42.65 | 42.5 | 42.5 | 42.9 | 42.5 | 167,462 |
| July 30, 2025 | 42.85 | 42.8 | 42.8 | 42.85 | 42.3 | 155,417 |
| July 29, 2025 | 42.6 | 42.7 | 42.7 | 43.1 | 42.55 | 185,731 |
| July 28, 2025 | 42.75 | 42.7 | 42.7 | 43 | 42.65 | 108,076 |
| July 25, 2025 | 42.95 | 42.75 | 42.75 | 42.95 | 42.7 | 114,439 |
| July 24, 2025 | 43.1 | 42.8 | 42.8 | 43.3 | 42.8 | 280,498 |
