70.50
+0.3(+0.43%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 71 | 70.2 | 70.2 | 71 | 69.5 | 47,290 |
| August 15, 2025 | 69.8 | 70.5 | 70.5 | 70.5 | 69.2 | 104,218 |
| August 14, 2025 | 69.8 | 68.9 | 68.9 | 69.8 | 68.4 | 109,287 |
| August 13, 2025 | 68.7 | 68.8 | 68.8 | 70 | 68.5 | 63,928 |
| August 12, 2025 | 69.1 | 68.9 | 68.9 | 71.1 | 68.8 | 123,648 |
| August 11, 2025 | 69.6 | 69 | 69 | 70.7 | 68.3 | 151,412 |
| August 08, 2025 | 70.4 | 70.7 | 70.7 | 71.5 | 70.4 | 38,309 |
| August 07, 2025 | 72.1 | 71.4 | 71.4 | 72.1 | 70.8 | 55,534 |
| August 06, 2025 | 69.4 | 72.2 | 72.2 | 72.6 | 69.4 | 103,091 |
| August 05, 2025 | 72 | 70.7 | 70.7 | 72 | 69.6 | 54,380 |
| August 04, 2025 | 67.6 | 71.5 | 71.5 | 71.9 | 67.2 | 193,726 |
| August 01, 2025 | 66 | 68.5 | 68.5 | 68.9 | 66 | 59,670 |
| July 31, 2025 | 67.5 | 67.1 | 67.1 | 67.7 | 66.2 | 161,619 |
| July 30, 2025 | 67.5 | 68 | 68 | 69.2 | 67.4 | 48,459 |
| July 29, 2025 | 69 | 67.5 | 67.5 | 69 | 67.4 | 63,325 |
| July 28, 2025 | 68.9 | 69 | 69 | 69.5 | 68.7 | 17,180 |
| July 25, 2025 | 69.8 | 68.9 | 68.9 | 70.5 | 68.5 | 51,088 |
| July 24, 2025 | 70.8 | 69.7 | 69.7 | 71.6 | 69 | 168,550 |
| July 23, 2025 | 68.3 | 70.7 | 70.7 | 70.8 | 68 | 168,241 |
| July 22, 2025 | 71.1 | 68 | 68 | 71.1 | 67.6 | 176,171 |
| July 21, 2025 | 69.6 | 71.1 | 71.1 | 71.5 | 69 | 112,273 |
| July 18, 2025 | 69.8 | 69.6 | 69.6 | 70.2 | 69.3 | 45,653 |
| July 17, 2025 | 68.9 | 69.6 | 69.6 | 70.4 | 68.9 | 58,062 |
| July 16, 2025 | 68.4 | 68.9 | 68.9 | 70.8 | 68 | 256,901 |
| July 15, 2025 | 71.2 | 68.9 | 68.9 | 71.5 | 68.4 | 301,440 |
| July 14, 2025 | 72.1 | 71.4 | 71.4 | 73.2 | 71.4 | 82,815 |
| July 11, 2025 | 72.5 | 72.6 | 72.6 | 75 | 72.1 | 308,751 |
| July 10, 2025 | 72 | 71.9 | 71.9 | 73.3 | 71.5 | 124,999 |
| July 09, 2025 | 72.4 | 72.1 | 72.1 | 72.6 | 70.1 | 225,152 |
| July 08, 2025 | 75.8 | 72 | 72 | 77 | 72 | 334,938 |
| July 07, 2025 | 77.6 | 77 | 77 | 78.5 | 76.8 | 41,607 |
| July 04, 2025 | 77.8 | 78.1 | 78.1 | 78.8 | 77.5 | 143,020 |
| July 03, 2025 | 76.8 | 78.1 | 78.1 | 78.6 | 76.8 | 58,556 |
| July 02, 2025 | 76.9 | 77.2 | 77.2 | 78.4 | 76.9 | 52,242 |
| July 01, 2025 | 76.9 | 77.7 | 77.7 | 79 | 76.9 | 210,813 |
| June 30, 2025 | 77.5 | 76.9 | 76.9 | 77.7 | 76.4 | 105,449 |
| June 27, 2025 | 76.8 | 78.1 | 78.1 | 78.9 | 76.8 | 133,196 |
| June 26, 2025 | 75.4 | 77.5 | 77.5 | 78.5 | 75.4 | 169,912 |
| June 25, 2025 | 76.3 | 75.4 | 75.4 | 76.6 | 75.4 | 74,574 |
| June 24, 2025 | 74.8 | 76.3 | 76.3 | 76.4 | 74.8 | 76,251 |
| June 23, 2025 | 75 | 74.3 | 74.3 | 75.2 | 73.2 | 394,978 |
| June 20, 2025 | 77.4 | 75.9 | 75.9 | 78.9 | 75.5 | 174,125 |
| June 19, 2025 | 82 | 77 | 77 | 82 | 77 | 375,238 |
| June 18, 2025 | 77.5 | 80.9 | 80.9 | 81 | 77.5 | 190,757 |
| June 17, 2025 | 76.1 | 77.3 | 77.3 | 77.7 | 76.1 | 48,949 |
| June 16, 2025 | 76 | 76.9 | 76.9 | 77.4 | 75.6 | 95,332 |
| June 13, 2025 | 78.7 | 76.6 | 76.6 | 79.2 | 76.3 | 591,796 |
| June 12, 2025 | 78 | 79 | 79 | 79 | 77.4 | 265,221 |
| June 11, 2025 | 78 | 78.5 | 78.5 | 79.7 | 77.6 | 100,743 |
| June 10, 2025 | 77.6 | 77.8 | 77.8 | 79.5 | 77.6 | 92,093 |
| June 09, 2025 | 79.5 | 78.2 | 78.2 | 80.1 | 78 | 93,085 |
| June 06, 2025 | 79.6 | 79 | 79 | 80.3 | 78.7 | 72,693 |
| June 05, 2025 | 79.4 | 78.9 | 78.9 | 80.5 | 78.9 | 74,089 |
| June 04, 2025 | 80.2 | 79.7 | 79.7 | 81.7 | 79.7 | 74,138 |
| June 03, 2025 | 82.5 | 79.5 | 79.5 | 82.5 | 79.4 | 114,690 |
| June 02, 2025 | 80.6 | 79.8 | 79.8 | 81.8 | 79.6 | 101,774 |
| May 29, 2025 | 81.9 | 81 | 81 | 82.7 | 80.9 | 119,975 |
| May 28, 2025 | 84.1 | 82.1 | 82.1 | 84.9 | 82.1 | 73,261 |
| May 27, 2025 | 85.8 | 83.5 | 83.5 | 86.8 | 83.5 | 121,718 |
| May 26, 2025 | 85.8 | 85.8 | 85.8 | 87.2 | 85.3 | 103,079 |