69.40
+0.6(+0.87%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 69 | 69.4 | 69.4 | 69.6 | 69 | 122,873 |
| October 16, 2025 | 68.1 | 68.8 | 68.8 | 69 | 68.1 | 128,276 |
| October 15, 2025 | 68.4 | 67.8 | 67.8 | 69.1 | 67.8 | 1.09M |
| October 14, 2025 | 68.5 | 68.6 | 68.6 | 68.8 | 68.1 | 147,961 |
| October 13, 2025 | 68.1 | 68.5 | 68.5 | 68.9 | 67.6 | 193,927 |
| October 09, 2025 | 69 | 68.1 | 68.1 | 69 | 68 | 473,135 |
| October 08, 2025 | 70 | 69 | 69 | 70 | 69 | 406,496 |
| October 07, 2025 | 70.7 | 70.1 | 70.1 | 70.7 | 70 | 316,546 |
| October 03, 2025 | 70.8 | 70.6 | 70.6 | 71 | 70.6 | 64,583 |
| October 02, 2025 | 71 | 70.9 | 70.9 | 71.4 | 70.9 | 50,724 |
| October 01, 2025 | 71.1 | 71.3 | 71.3 | 71.3 | 70.9 | 59,533 |
| September 30, 2025 | 71.9 | 71.4 | 71.4 | 71.9 | 71 | 61,823 |
| September 26, 2025 | 71.1 | 71.1 | 71.1 | 71.2 | 70.8 | 65,681 |
| September 25, 2025 | 71.2 | 71.2 | 71.2 | 71.3 | 71.1 | 58,805 |
| September 24, 2025 | 71 | 71.2 | 71.2 | 71.2 | 70.7 | 42,241 |
| September 23, 2025 | 70.8 | 71 | 71 | 71.3 | 70.8 | 55,543 |
| September 22, 2025 | 71.2 | 70.9 | 70.9 | 71.2 | 70.9 | 36,324 |
| September 19, 2025 | 71.5 | 71.1 | 71.1 | 71.5 | 70.6 | 105,190 |
| September 18, 2025 | 70.6 | 71.2 | 71.2 | 71.5 | 70.5 | 104,916 |
| September 17, 2025 | 71 | 70.5 | 70.5 | 71 | 70.5 | 101,159 |
| September 16, 2025 | 71.3 | 70.8 | 70.8 | 71.3 | 70.7 | 101,000 |
| September 15, 2025 | 71.6 | 71.2 | 71.2 | 71.7 | 71.1 | 52,100 |
| September 12, 2025 | 71.3 | 71.6 | 71.6 | 71.7 | 71 | 68,697 |
| September 11, 2025 | 70.8 | 71.3 | 71.3 | 71.3 | 70.8 | 127,266 |
| September 10, 2025 | 71.9 | 71.5 | 71.5 | 71.9 | 71.3 | 188,464 |
| September 09, 2025 | 72 | 71.9 | 71.9 | 72.2 | 71.8 | 51,014 |
| September 08, 2025 | 71.8 | 71.7 | 71.7 | 72 | 71.6 | 42,796 |
| September 05, 2025 | 72 | 72 | 72 | 72 | 71.8 | 52,513 |
| September 04, 2025 | 72 | 72 | 72 | 72.2 | 72 | 39,319 |
| September 03, 2025 | 71.8 | 71.8 | 71.8 | 72 | 71.5 | 56,741 |
| September 02, 2025 | 71.6 | 71.6 | 71.6 | 71.9 | 71.5 | 52,513 |
| September 01, 2025 | 72.3 | 71.6 | 71.6 | 72.3 | 71.6 | 103,926 |
| August 29, 2025 | 72.4 | 71.9 | 71.9 | 72.4 | 71.8 | 50,997 |
| August 28, 2025 | 71.8 | 72 | 72 | 72.2 | 71.6 | 64,058 |
| August 27, 2025 | 71.7 | 71.8 | 71.8 | 72.2 | 71.7 | 117,006 |
| August 26, 2025 | 72 | 71.8 | 71.8 | 72.1 | 71.7 | 60,016 |
| August 25, 2025 | 72.2 | 72.1 | 72.1 | 72.4 | 72 | 39,447 |
| August 22, 2025 | 72.1 | 71.8 | 71.8 | 72.3 | 71.8 | 83,174 |
| August 21, 2025 | 72.6 | 72.4 | 72.4 | 72.6 | 72.3 | 56,892 |
| August 20, 2025 | 72.4 | 72.1 | 72.1 | 72.4 | 71.7 | 98,433 |
| August 19, 2025 | 71.9 | 72.2 | 72.2 | 72.5 | 71.8 | 73,364 |
| August 18, 2025 | 72.1 | 72.3 | 72.3 | 72.6 | 71.9 | 68,303 |
| August 15, 2025 | 71.8 | 72.5 | 72.5 | 72.8 | 71.6 | 124,161 |
| August 14, 2025 | 72.5 | 72.4 | 72.4 | 72.5 | 72 | 161,322 |
| August 13, 2025 | 73.2 | 72.3 | 72.3 | 73.2 | 72.3 | 132,422 |
| August 12, 2025 | 74.2 | 72.5 | 72.5 | 74.2 | 72.5 | 536,617 |
| August 11, 2025 | 74.7 | 74.4 | 74.4 | 74.7 | 73.8 | 88,311 |
| August 08, 2025 | 74.2 | 74.3 | 74.3 | 74.9 | 74.1 | 165,671 |
| August 07, 2025 | 73.9 | 74.5 | 74.5 | 75 | 73.9 | 163,884 |
| August 06, 2025 | 74.3 | 73.8 | 73.8 | 74.3 | 73.5 | 67,902 |
| August 05, 2025 | 73.6 | 74 | 74 | 74 | 73.3 | 122,775 |
| August 04, 2025 | 73 | 73.4 | 73.4 | 73.4 | 72.5 | 120,576 |
| August 01, 2025 | 71.9 | 73 | 73 | 73 | 71.9 | 84,634 |
| July 31, 2025 | 72.2 | 72.9 | 72.9 | 72.9 | 71.9 | 69,779 |
| July 30, 2025 | 71.7 | 72.1 | 72.1 | 72.4 | 71.5 | 143,007 |
| July 29, 2025 | 71.9 | 71.7 | 71.7 | 71.9 | 71.5 | 47,366 |
| July 28, 2025 | 71.3 | 72.1 | 72.1 | 72.1 | 71.3 | 82,671 |
| July 25, 2025 | 71.1 | 71.4 | 71.4 | 71.6 | 71 | 66,555 |
| July 24, 2025 | 71.7 | 71 | 71 | 71.8 | 70.8 | 77,273 |
| July 23, 2025 | 70.8 | 71.7 | 71.7 | 71.7 | 70.8 | 87,387 |