65.90
+0.2(+0.30%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 66 | 65.9 | 65.9 | 66.2 | 65.8 | 32,230 |
| August 15, 2025 | 66.1 | 66.1 | 66.1 | 66.1 | 66.1 | 4,315 |
| August 14, 2025 | 66 | 66.1 | 66.1 | 66.2 | 65.9 | 21,589 |
| August 13, 2025 | 66.6 | 66.2 | 66.2 | 66.7 | 66.2 | 29,182 |
| August 12, 2025 | 66.3 | 66.5 | 66.5 | 66.7 | 66.2 | 17,863 |
| August 11, 2025 | 66.4 | 66.4 | 66.4 | 66.4 | 66.3 | 3,591 |
| August 08, 2025 | 66 | 65.9 | 65.9 | 66.2 | 65.8 | 8,479 |
| August 07, 2025 | 66.1 | 66 | 66 | 66.1 | 66 | 6,837 |
| August 06, 2025 | 66.1 | 66 | 66 | 66.1 | 66 | 6,997 |
| August 05, 2025 | 65.8 | 66.1 | 66.1 | 66.6 | 65.8 | 10,786 |
| August 04, 2025 | 65.6 | 65.8 | 65.8 | 65.8 | 65.6 | 13,090 |
| August 01, 2025 | 66.2 | 66.4 | 66.4 | 66.4 | 66.2 | 17,296 |
| July 31, 2025 | 66.5 | 66.6 | 66.6 | 67 | 66.5 | 10,499 |
| July 30, 2025 | 67 | 66.7 | 66.7 | 67 | 66.4 | 14,851 |
| July 29, 2025 | 65.9 | 65.9 | 65.9 | 65.9 | 65.9 | 1,429 |
| July 28, 2025 | 65.7 | 67 | 67 | 67 | 65.7 | 5,245 |
| July 25, 2025 | 65.9 | 65.9 | 65.9 | 65.9 | 65.9 | 0 |
| July 24, 2025 | 66.2 | 65.9 | 65.9 | 66.2 | 65.9 | 3,005 |
| July 23, 2025 | 66.2 | 66.1 | 66.1 | 66.2 | 66.1 | 3,179 |
| July 22, 2025 | 66.5 | 66.1 | 66.1 | 66.5 | 66.1 | 11,488 |
| July 21, 2025 | 66.5 | 66.5 | 66.5 | 66.7 | 66.4 | 9,091 |
| July 18, 2025 | 66.3 | 66.5 | 66.5 | 66.5 | 66.3 | 3,069 |
| July 17, 2025 | 66.2 | 66.2 | 66.2 | 66.2 | 66.2 | 1,356 |
| July 16, 2025 | 66.1 | 66.1 | 66.1 | 66.1 | 66.1 | 1,799 |
| July 15, 2025 | 66 | 66 | 66 | 66 | 66 | 2,957 |
| July 14, 2025 | 66.3 | 65.9 | 65.9 | 66.3 | 65.9 | 4,222 |
| July 11, 2025 | 66 | 65.6 | 65.6 | 66 | 65.6 | 4,410 |
| July 10, 2025 | 66.2 | 66.2 | 66.2 | 66.2 | 66.2 | 0 |
| July 09, 2025 | 66.2 | 66.2 | 66.2 | 66.2 | 66.2 | 1,000 |
| July 08, 2025 | 66.2 | 66.2 | 66.2 | 66.2 | 66.2 | 3,163 |
| July 07, 2025 | 67 | 67 | 67 | 67 | 67 | 0 |
| July 04, 2025 | 67 | 67 | 67 | 67 | 67 | 4,733 |
| July 03, 2025 | 66.6 | 66.6 | 66.6 | 66.8 | 66.6 | 11,011 |
| July 02, 2025 | 66.6 | 66.6 | 66.6 | 66.6 | 66.6 | 0 |
| July 01, 2025 | 66.4 | 66.6 | 66.6 | 66.8 | 66.4 | 14,634 |
| June 30, 2025 | 66.5 | 66.4 | 66.4 | 66.5 | 66.4 | 5,143 |
| June 27, 2025 | 65.8 | 66.4 | 66.4 | 66.6 | 65.7 | 8,230 |
| June 26, 2025 | 66.5 | 66 | 66 | 66.7 | 65.4 | 12,665 |
| June 25, 2025 | 66.2 | 66.2 | 66.2 | 66.2 | 66.2 | 0 |
| June 24, 2025 | 66 | 66.2 | 66.2 | 66.2 | 66 | 4,659 |
| June 23, 2025 | 65.1 | 65.3 | 65.3 | 65.3 | 65 | 10,521 |
| June 20, 2025 | 65.7 | 65.7 | 65.7 | 65.7 | 65.7 | 1,521 |
| June 19, 2025 | 66 | 65.8 | 65.8 | 66 | 65.7 | 17,308 |
| June 18, 2025 | 66.6 | 66 | 66 | 66.6 | 66 | 3,298 |
| June 17, 2025 | 66.2 | 66.6 | 66.6 | 66.6 | 66.2 | 3,101 |
| June 16, 2025 | 65.8 | 66.6 | 66.6 | 66.7 | 65.8 | 6,680 |
| June 13, 2025 | 65.7 | 65.8 | 65.8 | 65.8 | 65.3 | 5,330 |
| June 12, 2025 | 66.2 | 66.2 | 66.2 | 66.2 | 66.2 | 1,282 |
| June 11, 2025 | 66.7 | 66.7 | 66.7 | 67.1 | 66.5 | 10,920 |
| June 10, 2025 | 66.4 | 66.7 | 66.7 | 66.7 | 66.4 | 5,414 |
| June 09, 2025 | 66.4 | 66.4 | 66.4 | 66.4 | 66.4 | 1,425 |
| June 06, 2025 | 65.7 | 66.4 | 66.4 | 66.5 | 65.6 | 7,987 |
| June 05, 2025 | 66.3 | 66 | 66 | 66.3 | 66 | 4,302 |
| June 04, 2025 | 65.9 | 67.2 | 67.2 | 68.6 | 65.9 | 10,350 |
| June 03, 2025 | 65.8 | 65.9 | 65.9 | 65.9 | 65.8 | 4,066 |
| June 02, 2025 | 65.8 | 65.7 | 65.7 | 66 | 65.6 | 7,434 |
| May 29, 2025 | 66.7 | 66.8 | 66.8 | 66.8 | 66.7 | 4,364 |
| May 28, 2025 | 66.5 | 66.5 | 66.5 | 66.5 | 66.5 | 2,970 |
| May 27, 2025 | 66.2 | 66.5 | 66.5 | 66.9 | 66.2 | 12,220 |
| May 26, 2025 | 66.2 | 66.8 | 66.8 | 66.9 | 66.2 | 7,556 |