61.80
+0.7(+1.15%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 62 | 61.1 | 61.1 | 62 | 61.1 | 1.32M |
| September 04, 2025 | 61.6 | 61.8 | 61.8 | 62.1 | 61.6 | 634,597 |
| September 03, 2025 | 61 | 61.3 | 61.3 | 61.7 | 61 | 835,404 |
| September 02, 2025 | 61.7 | 61 | 61 | 62.1 | 60.9 | 2.31M |
| September 01, 2025 | 63.5 | 61.6 | 61.6 | 63.5 | 61.5 | 2.56M |
| August 29, 2025 | 63.8 | 63.5 | 63.5 | 64.1 | 63 | 1.55M |
| August 28, 2025 | 63.4 | 63.8 | 63.8 | 64.1 | 63.4 | 594,118 |
| August 27, 2025 | 63.4 | 63.4 | 63.4 | 63.9 | 63.3 | 837,731 |
| August 26, 2025 | 64 | 63.4 | 63.4 | 64.2 | 63.4 | 1.01M |
| August 25, 2025 | 63.7 | 64.3 | 64.3 | 64.3 | 63.7 | 505,843 |
| August 22, 2025 | 63.7 | 63.3 | 63.3 | 64 | 63.3 | 842,699 |
| August 21, 2025 | 63.8 | 63.8 | 63.8 | 64.5 | 63.8 | 565,339 |
| August 20, 2025 | 64.3 | 63.7 | 63.7 | 64.5 | 63.6 | 1.14M |
| August 19, 2025 | 64.4 | 64.1 | 64.1 | 64.5 | 64.1 | 1.15M |
| August 18, 2025 | 65.4 | 64.6 | 64.6 | 65.5 | 64.3 | 1.06M |
| August 15, 2025 | 65 | 65.1 | 65.1 | 65.2 | 64.5 | 918,520 |
| August 14, 2025 | 64.4 | 64.9 | 64.9 | 65.1 | 64.3 | 801,406 |
| August 13, 2025 | 64.8 | 64 | 64 | 64.9 | 64 | 789,484 |
| August 12, 2025 | 64.8 | 64.5 | 64.5 | 65.1 | 64.3 | 708,345 |
| August 11, 2025 | 65.1 | 64.7 | 64.7 | 65.1 | 64.4 | 648,257 |
| August 08, 2025 | 64.6 | 65.2 | 65.2 | 65.3 | 64.6 | 984,449 |
| August 07, 2025 | 65 | 64.8 | 64.8 | 65.1 | 64.4 | 742,025 |
| August 06, 2025 | 64.7 | 64.7 | 64.7 | 65.4 | 64.7 | 753,298 |
| August 05, 2025 | 64.4 | 64.4 | 64.4 | 64.8 | 64.1 | 734,871 |
| August 04, 2025 | 63.8 | 64.3 | 64.3 | 64.4 | 63.3 | 870,214 |
| August 01, 2025 | 63.8 | 64.1 | 64.1 | 64.4 | 63.3 | 515,577 |
| July 31, 2025 | 65.4 | 64.1 | 64.1 | 65.4 | 64.1 | 981,936 |
| July 30, 2025 | 65.1 | 65.4 | 65.4 | 65.8 | 64.8 | 1.06M |
| July 29, 2025 | 64.9 | 64.4 | 64.4 | 65.2 | 64.4 | 979,768 |
| July 28, 2025 | 66.2 | 64.5 | 64.5 | 66.4 | 64.5 | 2.07M |
| July 25, 2025 | 65.7 | 66.6 | 66.6 | 67.1 | 65.6 | 1.03M |
| July 24, 2025 | 66.1 | 65.6 | 65.6 | 66.2 | 65.3 | 742,748 |
| July 23, 2025 | 65.2 | 66 | 66 | 66.2 | 65.2 | 990,034 |
| July 22, 2025 | 64.7 | 64.5 | 64.5 | 65.6 | 64.2 | 902,376 |
| July 21, 2025 | 64.9 | 64.6 | 64.6 | 65.4 | 64.6 | 539,478 |
| July 18, 2025 | 65.4 | 64.5 | 64.5 | 65.4 | 64.4 | 638,364 |
| July 17, 2025 | 65.2 | 64.8 | 64.8 | 65.5 | 64.7 | 1.09M |
| July 16, 2025 | 64.5 | 65.3 | 65.3 | 65.4 | 64.5 | 971,326 |
| July 15, 2025 | 65.1 | 64.8 | 64.8 | 65.6 | 64.7 | 552,998 |
| July 14, 2025 | 64.7 | 65.4 | 65.4 | 65.4 | 64.6 | 638,894 |
| July 11, 2025 | 64.5 | 64.7 | 64.7 | 65.2 | 64.3 | 531,720 |
| July 10, 2025 | 63.8 | 64.5 | 64.5 | 64.8 | 63.5 | 605,529 |
| July 09, 2025 | 64.8 | 64.2 | 64.2 | 64.8 | 64 | 1.01M |
| July 08, 2025 | 65.8 | 64.6 | 64.6 | 65.8 | 64.5 | 609,566 |
| July 07, 2025 | 65.7 | 65.7 | 65.7 | 66 | 65 | 684,732 |
| July 04, 2025 | 66.4 | 65.8 | 65.8 | 66.4 | 65.2 | 774,695 |
| July 03, 2025 | 65 | 66.2 | 66.2 | 66.2 | 64.9 | 1.15M |
| July 02, 2025 | 63.4 | 64.8 | 64.8 | 65 | 63.4 | 1.56M |
| July 01, 2025 | 63.3 | 63.4 | 63.4 | 64.4 | 63.3 | 1.09M |
| June 30, 2025 | 64.3 | 63.5 | 63.5 | 64.4 | 63.3 | 1.48M |
| June 27, 2025 | 64.6 | 64.2 | 64.2 | 65 | 63.9 | 2M |
| June 26, 2025 | 63.8 | 64.6 | 64.6 | 64.7 | 63.8 | 1.93M |
| June 25, 2025 | 63.3 | 63.8 | 63.8 | 64 | 63.2 | 1.86M |
| June 24, 2025 | 62.9 | 63.3 | 63.3 | 63.6 | 62.8 | 2.15M |
| June 23, 2025 | 61.7 | 62.9 | 62.9 | 62.9 | 61.5 | 2.44M |
| June 20, 2025 | 63 | 61.8 | 61.8 | 63 | 61.8 | 8.25M |
| June 19, 2025 | 64 | 62.4 | 62.4 | 64.1 | 62.3 | 2.89M |
| June 18, 2025 | 63.3 | 64 | 64 | 64.8 | 63.3 | 2.16M |
| June 17, 2025 | 63.9 | 63.3 | 63.3 | 64 | 62.9 | 1.98M |
| June 16, 2025 | 64.3 | 63.9 | 63.9 | 64.4 | 63.6 | 1.44M |