64.50
+1.1(+1.74%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 13, 2025 | 64.4 | 64.5 | 64.5 | 64.7 | 64.2 | 846,023 |
| June 12, 2025 | 65.1 | 64.7 | 64.7 | 65.3 | 64.4 | 831,056 |
| June 11, 2025 | 65.4 | 65.1 | 65.1 | 65.4 | 64.6 | 832,923 |
| June 10, 2025 | 65.1 | 65.6 | 65.6 | 65.8 | 64.9 | 721,894 |
| June 09, 2025 | 64.6 | 65.1 | 65.1 | 65.3 | 64.5 | 973,103 |
| June 06, 2025 | 64.5 | 64.3 | 64.3 | 64.8 | 64.2 | 794,550 |
| June 05, 2025 | 64.2 | 64.3 | 64.3 | 64.5 | 63.7 | 1.11M |
| June 04, 2025 | 64.6 | 64.3 | 64.3 | 64.8 | 64.3 | 613,317 |
| June 03, 2025 | 65.2 | 64.3 | 64.3 | 65.5 | 64.1 | 1.08M |
| June 02, 2025 | 64 | 64.7 | 64.7 | 65.1 | 64 | 1.15M |
| May 29, 2025 | 65.9 | 64.5 | 64.5 | 66.4 | 64.5 | 2.05M |
| May 28, 2025 | 65.6 | 65.2 | 65.2 | 65.9 | 65 | 852,136 |
| May 27, 2025 | 66.2 | 65.6 | 65.6 | 66.7 | 65.3 | 822,104 |
| May 26, 2025 | 66.5 | 66.2 | 66.2 | 67 | 66.1 | 693,902 |
| May 23, 2025 | 66.6 | 66.8 | 66.8 | 67 | 66.4 | 303,747 |
| May 22, 2025 | 67.2 | 66.8 | 66.8 | 67.5 | 66.7 | 520,879 |
| May 21, 2025 | 67.2 | 67.4 | 67.4 | 67.4 | 66.6 | 554,692 |
| May 20, 2025 | 66.7 | 67 | 67 | 67 | 66.3 | 678,385 |
| May 19, 2025 | 67 | 66.5 | 66.5 | 67.1 | 66.4 | 631,154 |
| May 16, 2025 | 66.4 | 67.3 | 67.3 | 67.3 | 66.4 | 763,939 |
| May 15, 2025 | 66.5 | 66.2 | 66.2 | 66.9 | 66.2 | 712,058 |
| May 14, 2025 | 66.4 | 66.5 | 66.5 | 66.9 | 66 | 665,144 |
| May 13, 2025 | 66.6 | 66.3 | 66.3 | 67.1 | 66 | 984,175 |
| May 12, 2025 | 67.5 | 66.5 | 66.5 | 67.5 | 66.1 | 1.21M |
| May 09, 2025 | 65.8 | 67 | 67 | 67 | 65.8 | 533,598 |
| May 08, 2025 | 65.8 | 66 | 66 | 66.1 | 65.5 | 1.18M |
| May 07, 2025 | 66.1 | 65.6 | 65.6 | 66.5 | 65.2 | 1.12M |
| May 06, 2025 | 66.4 | 65.4 | 65.4 | 67.4 | 65.2 | 1.41M |
| May 05, 2025 | 65.7 | 66.4 | 66.4 | 67.5 | 65.5 | 922,576 |
| May 02, 2025 | 65.2 | 65.7 | 65.7 | 66 | 64.9 | 481,076 |
| May 01, 2025 | 65.3 | 64.5 | 64.5 | 65.5 | 64.5 | 939,723 |
| April 30, 2025 | 65.3 | 64.8 | 64.8 | 65.5 | 64.6 | 654,408 |
| April 29, 2025 | 63.6 | 65.7 | 65.7 | 65.8 | 63.6 | 1.25M |
| April 28, 2025 | 63.4 | 63.6 | 63.6 | 63.7 | 63.2 | 748,006 |
| April 25, 2025 | 63.5 | 62.9 | 62.9 | 63.6 | 62.5 | 1.06M |
| April 24, 2025 | 63.3 | 63.1 | 63.1 | 64.2 | 63.1 | 813,864 |
| April 23, 2025 | 62.3 | 63.3 | 63.3 | 63.7 | 62.3 | 949,785 |
| April 22, 2025 | 62.5 | 61.6 | 61.6 | 63.3 | 61.6 | 1M |
| April 21, 2025 | 63 | 62.1 | 62.1 | 63.9 | 62.1 | 1.11M |
| April 18, 2025 | 63.4 | 62.5 | 62.5 | 63.5 | 62.5 | 936,802 |
| April 17, 2025 | 63.8 | 62.8 | 62.8 | 63.9 | 62.8 | 746,620 |
| April 16, 2025 | 64.4 | 63 | 63 | 64.6 | 63 | 1.18M |
| April 15, 2025 | 63.9 | 64.4 | 64.4 | 64.9 | 63.5 | 1.37M |
| April 14, 2025 | 63.7 | 63.4 | 63.4 | 65.1 | 63.1 | 1.8M |
| April 11, 2025 | 64.5 | 63.3 | 63.3 | 64.5 | 62.6 | 2.67M |
| April 10, 2025 | 65 | 65.2 | 65.2 | 65.7 | 64.3 | 1.7M |
| April 09, 2025 | 62.4 | 59.8 | 59.8 | 64.9 | 59.8 | 5.42M |
| April 08, 2025 | 59 | 63.7 | 63.7 | 64.7 | 59 | 4.39M |