70.20
-0.1(-0.14%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 69.5 | 70.2 | 70.2 | 70.5 | 69.5 | 15,011 |
| December 23, 2025 | 70.9 | 70.3 | 70.3 | 71.2 | 70.1 | 28,283 |
| December 22, 2025 | 68.1 | 70.3 | 70.3 | 70.6 | 68.1 | 32,888 |
| December 19, 2025 | 68.7 | 68.1 | 68.1 | 68.7 | 67.8 | 6,212 |
| December 18, 2025 | 67.7 | 68.8 | 68.8 | 69.1 | 67.7 | 10,956 |
| December 17, 2025 | 67.5 | 67.8 | 67.8 | 68.3 | 67.4 | 71,000 |
| December 16, 2025 | 67.8 | 67.5 | 67.5 | 68.5 | 67.3 | 73,930 |
| December 15, 2025 | 69.5 | 68 | 68 | 69.5 | 67.5 | 65,540 |
| December 12, 2025 | 70 | 69 | 69 | 70.8 | 69 | 75,709 |
| December 11, 2025 | 70.3 | 70.7 | 70.7 | 71.3 | 70.3 | 41,887 |
| December 10, 2025 | 70.8 | 70.7 | 70.7 | 71.3 | 70.3 | 57,201 |
| December 09, 2025 | 72.2 | 71.8 | 71.8 | 72.6 | 70.9 | 50,600 |
| December 08, 2025 | 73.3 | 73 | 73 | 73.3 | 72.2 | 45,381 |
| December 05, 2025 | 72.9 | 73.2 | 73.2 | 73.3 | 72.6 | 68,158 |
| December 04, 2025 | 72.3 | 72.8 | 72.8 | 72.8 | 71.5 | 35,411 |
| December 03, 2025 | 74.1 | 72 | 72 | 74.4 | 71.8 | 133,658 |
| December 02, 2025 | 71.8 | 73.2 | 73.2 | 74.2 | 71.8 | 243,618 |
| December 01, 2025 | 71.4 | 71.6 | 71.6 | 72.5 | 71.4 | 120,618 |
| November 28, 2025 | 71.5 | 71.4 | 71.4 | 71.6 | 71.1 | 26,261 |
| November 27, 2025 | 72.4 | 71.5 | 71.5 | 73 | 71.3 | 48,293 |
| November 26, 2025 | 69.8 | 71.5 | 71.5 | 72.1 | 69.8 | 60,128 |
| November 25, 2025 | 68.2 | 69.8 | 69.8 | 70 | 68.2 | 36,221 |
| November 24, 2025 | 67.9 | 68.2 | 68.2 | 69.4 | 67.9 | 16,001 |
| November 21, 2025 | 67.8 | 67 | 67 | 67.8 | 66.5 | 62,668 |
| November 20, 2025 | 68.1 | 67.8 | 67.8 | 68.2 | 67.6 | 22,113 |
| November 19, 2025 | 68.8 | 68.5 | 68.5 | 69.5 | 67.2 | 51,218 |
| November 18, 2025 | 68.9 | 67.8 | 67.8 | 69.3 | 67.7 | 50,926 |
| November 17, 2025 | 68.6 | 69.5 | 69.5 | 69.8 | 68.6 | 48,850 |
| November 14, 2025 | 67.8 | 68.5 | 68.5 | 69.9 | 67 | 331,885 |
| November 13, 2025 | 73.5 | 73.7 | 73.7 | 73.9 | 73.2 | 49,879 |
| November 12, 2025 | 72.8 | 73.2 | 73.2 | 73.6 | 72.6 | 70,440 |
| November 11, 2025 | 71.5 | 72.7 | 72.7 | 73.3 | 71.5 | 123,932 |
| November 10, 2025 | 72.5 | 71.5 | 71.5 | 74.5 | 71.5 | 158,027 |
| November 07, 2025 | 72.3 | 71.5 | 71.5 | 72.3 | 71.5 | 24,647 |
| November 06, 2025 | 70.5 | 72.1 | 72.1 | 72.1 | 70.5 | 94,290 |
| November 05, 2025 | 70.5 | 70.5 | 70.5 | 70.5 | 69.7 | 39,014 |
| November 04, 2025 | 70.3 | 70.5 | 70.5 | 71.1 | 70.3 | 30,010 |
| November 03, 2025 | 69.5 | 70.3 | 70.3 | 71.5 | 69 | 47,009 |
| October 31, 2025 | 69.5 | 71.5 | 71.5 | 71.5 | 69.5 | 29,221 |
| October 30, 2025 | 69 | 69.5 | 69.5 | 70.3 | 68.1 | 30,869 |
| October 29, 2025 | 71.1 | 69.2 | 69.2 | 71.1 | 68 | 209,901 |
| October 28, 2025 | 70.3 | 69.6 | 69.6 | 72 | 69.5 | 118,383 |
| October 27, 2025 | 70.1 | 70.1 | 70.1 | 70.4 | 69.8 | 54,397 |
| October 23, 2025 | 69.6 | 69.5 | 69.5 | 70.2 | 69.3 | 66,246 |
| October 22, 2025 | 69.2 | 69.7 | 69.7 | 70 | 67.5 | 93,892 |
| October 21, 2025 | 68.2 | 67.4 | 67.4 | 68.2 | 67 | 58,400 |
| October 20, 2025 | 66.7 | 68.2 | 68.2 | 68.5 | 66.7 | 100,754 |
| October 17, 2025 | 67.1 | 65.6 | 65.6 | 67.1 | 64.8 | 203,164 |
| October 16, 2025 | 67.7 | 67.1 | 67.1 | 67.7 | 66.6 | 95,112 |
| October 15, 2025 | 67.8 | 67.8 | 67.8 | 68.5 | 67.8 | 79,335 |
| October 14, 2025 | 68.9 | 67.8 | 67.8 | 69.9 | 67.1 | 92,980 |
| October 13, 2025 | 69 | 68.6 | 68.6 | 69.9 | 67.9 | 173,147 |
| October 09, 2025 | 71.5 | 71.3 | 71.3 | 72.4 | 71.1 | 59,420 |
| October 08, 2025 | 71.5 | 71.7 | 71.7 | 71.9 | 71.2 | 20,118 |
| October 07, 2025 | 72.3 | 71.5 | 71.5 | 72.3 | 71 | 47,206 |
| October 03, 2025 | 72.9 | 72.3 | 72.3 | 72.9 | 72.3 | 16,200 |
| October 02, 2025 | 73 | 72.9 | 72.9 | 73 | 72.1 | 45,100 |
| October 01, 2025 | 71.3 | 72.6 | 72.6 | 72.8 | 71.3 | 36,295 |
| September 30, 2025 | 71.6 | 71.2 | 71.2 | 71.6 | 70.9 | 58,202 |
| September 26, 2025 | 72.2 | 71.3 | 71.3 | 72.6 | 71.3 | 117,357 |