68.00
+0.3(+0.44%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 67.5 | 67.7 | 67.7 | 68.5 | 67.5 | 206,751 |
| August 15, 2025 | 66.6 | 67.8 | 67.8 | 67.8 | 66.1 | 249,482 |
| August 14, 2025 | 66.7 | 67 | 67 | 67.3 | 66.3 | 197,214 |
| August 13, 2025 | 67.5 | 66.6 | 66.6 | 67.5 | 66.5 | 152,376 |
| August 12, 2025 | 66.7 | 66.8 | 66.8 | 67.4 | 66.7 | 102,070 |
| August 11, 2025 | 66.8 | 67 | 67 | 67 | 66 | 235,308 |
| August 08, 2025 | 66.8 | 67 | 67 | 67.3 | 66.3 | 174,186 |
| August 07, 2025 | 67.3 | 67.3 | 67.3 | 67.6 | 66.8 | 166,604 |
| August 06, 2025 | 67.1 | 67.3 | 67.3 | 67.4 | 66.6 | 123,302 |
| August 05, 2025 | 66.6 | 66.5 | 66.5 | 67.2 | 66.5 | 127,796 |
| August 04, 2025 | 66.7 | 66.7 | 66.7 | 67.7 | 66.5 | 185,631 |
| August 01, 2025 | 66.7 | 67 | 67 | 68 | 66.7 | 212,673 |
| July 31, 2025 | 68.6 | 67.6 | 67.6 | 68.6 | 67.6 | 297,232 |
| July 30, 2025 | 67.8 | 68.1 | 68.1 | 68.8 | 67.5 | 265,620 |
| July 29, 2025 | 67.2 | 68 | 68 | 68.1 | 66.4 | 333,784 |
| July 28, 2025 | 68.8 | 67.1 | 67.1 | 68.8 | 67.1 | 287,629 |
| July 25, 2025 | 68.2 | 68.8 | 68.8 | 68.8 | 67.9 | 354,259 |
| July 24, 2025 | 68 | 68.4 | 68.4 | 69.2 | 67.9 | 322,173 |
| July 23, 2025 | 67.3 | 68.5 | 68.5 | 68.8 | 67.3 | 283,137 |
| July 22, 2025 | 66.9 | 67.1 | 67.1 | 67.2 | 66.2 | 321,726 |
| July 21, 2025 | 65.5 | 66.2 | 66.2 | 66.8 | 65.5 | 226,477 |
| July 18, 2025 | 66.5 | 65.4 | 65.4 | 66.5 | 65.2 | 162,798 |
| July 17, 2025 | 66.6 | 66.6 | 66.6 | 66.6 | 65.1 | 285,056 |
| July 16, 2025 | 66 | 66 | 66 | 66.5 | 65.8 | 164,689 |
| July 15, 2025 | 65.8 | 66.7 | 66.7 | 66.8 | 65.6 | 342,206 |
| July 14, 2025 | 66 | 66.5 | 66.5 | 66.8 | 65.5 | 303,874 |
| July 11, 2025 | 64.3 | 66 | 66 | 66 | 64.3 | 296,799 |
| July 10, 2025 | 63.3 | 64.8 | 64.8 | 64.9 | 63.1 | 282,636 |
| July 09, 2025 | 65 | 63.7 | 63.7 | 65.1 | 63.7 | 385,183 |
| July 08, 2025 | 65.8 | 65.3 | 65.3 | 65.8 | 64.4 | 496,724 |
| July 07, 2025 | 66.4 | 65.9 | 65.9 | 66.4 | 65.4 | 370,815 |
| July 04, 2025 | 67.5 | 66.4 | 66.4 | 67.6 | 65.1 | 720,594 |
| July 03, 2025 | 69.2 | 68 | 68 | 70 | 68 | 982,439 |
| July 02, 2025 | 67.5 | 69.5 | 69.5 | 69.5 | 65.5 | 1.02M |
| July 01, 2025 | 65.7 | 67.5 | 67.5 | 67.5 | 64.5 | 1.19M |
| June 30, 2025 | 64.7 | 65.6 | 65.6 | 65.6 | 63.7 | 976,917 |
| June 27, 2025 | 63.7 | 65 | 65 | 65 | 62.9 | 1.51M |
| June 26, 2025 | 62.1 | 63.2 | 63.2 | 63.2 | 60.9 | 1.22M |
| June 25, 2025 | 60.9 | 62.2 | 62.2 | 62.6 | 59.9 | 1.93M |
| June 24, 2025 | 60.6 | 60.7 | 60.7 | 61.4 | 59.4 | 2.51M |
| June 23, 2025 | 60.4 | 60.2 | 60.2 | 61 | 59.5 | 1.87M |
| June 20, 2025 | 63.1 | 61.4 | 61.4 | 63.1 | 61.4 | 1.8M |
| June 19, 2025 | 63.6 | 62.6 | 62.6 | 64.2 | 62.6 | 1.25M |
| June 18, 2025 | 64.8 | 63.8 | 63.8 | 64.8 | 63.5 | 1.08M |
| June 17, 2025 | 63.4 | 63.3 | 63.3 | 64.6 | 63.3 | 613,260 |
| June 16, 2025 | 63.4 | 63.3 | 63.3 | 64.4 | 63.2 | 200,406 |
| June 13, 2025 | 63.5 | 63.5 | 63.5 | 64.7 | 63 | 207,947 |
| June 12, 2025 | 65 | 64.2 | 64.2 | 65 | 64.2 | 194,828 |
| June 11, 2025 | 65.1 | 65.3 | 65.3 | 65.5 | 64.4 | 366,776 |
| June 10, 2025 | 65 | 65.6 | 65.6 | 66 | 65 | 425,675 |
| June 09, 2025 | 64.9 | 65 | 65 | 65.3 | 64.5 | 158,074 |
| June 06, 2025 | 63.3 | 64.2 | 64.2 | 64.9 | 63 | 200,012 |
| June 05, 2025 | 64.9 | 63.3 | 63.3 | 65 | 63 | 303,556 |
| June 04, 2025 | 66.1 | 65 | 65 | 66.7 | 65 | 543,177 |
| June 03, 2025 | 64.3 | 66.4 | 66.4 | 67.3 | 64.3 | 1.07M |
| June 02, 2025 | 63.3 | 64.1 | 64.1 | 64.9 | 62.8 | 948,823 |
| May 29, 2025 | 62.9 | 63.1 | 63.1 | 63.5 | 62.5 | 536,957 |
| May 28, 2025 | 62.3 | 62.5 | 62.5 | 62.7 | 62.2 | 215,954 |
| May 27, 2025 | 62.7 | 62.3 | 62.3 | 63.1 | 62.3 | 286,169 |
| May 26, 2025 | 63 | 63.1 | 63.1 | 63.2 | 62.2 | 347,325 |