62.30
-0.7(-1.11%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 63.4 | 62.3 | 62.3 | 63.4 | 62.3 | 589,983 |
| September 25, 2025 | 62.7 | 63 | 63 | 63.2 | 62.6 | 411,918 |
| September 24, 2025 | 62.3 | 62.3 | 62.3 | 62.9 | 62.3 | 531,168 |
| September 23, 2025 | 62.9 | 62.2 | 62.2 | 62.9 | 62.2 | 657,798 |
| September 22, 2025 | 63 | 63 | 63 | 63.3 | 62.7 | 347,547 |
| September 19, 2025 | 63.9 | 62.7 | 62.7 | 63.9 | 62.7 | 1.3M |
| September 18, 2025 | 64.6 | 63.9 | 63.9 | 64.7 | 63.8 | 1.02M |
| September 17, 2025 | 64.4 | 64.7 | 64.7 | 65 | 64.1 | 1.04M |
| September 16, 2025 | 64.2 | 64.4 | 64.4 | 64.9 | 64 | 723,212 |
| September 15, 2025 | 63.6 | 64 | 64 | 64.4 | 63.6 | 296,140 |
| September 12, 2025 | 64.2 | 63.6 | 63.6 | 64.7 | 63.2 | 951,725 |
| September 11, 2025 | 65.7 | 64 | 64 | 65.8 | 63.6 | 1.66M |
| September 10, 2025 | 66.5 | 66.2 | 66.2 | 66.9 | 66.1 | 776,601 |
| September 09, 2025 | 66.5 | 66.7 | 66.7 | 66.9 | 66.4 | 422,724 |
| September 08, 2025 | 66.6 | 66.5 | 66.5 | 67 | 66.4 | 534,632 |
| September 05, 2025 | 66.4 | 66.5 | 66.5 | 66.6 | 66.1 | 366,730 |
| September 04, 2025 | 65 | 66.1 | 66.1 | 66.4 | 65 | 850,473 |
| September 03, 2025 | 64.5 | 65 | 65 | 65.1 | 64.5 | 390,411 |
| September 02, 2025 | 64.1 | 64.2 | 64.2 | 64.8 | 64 | 426,162 |
| September 01, 2025 | 65.1 | 64.2 | 64.2 | 65.2 | 64.2 | 581,436 |
| August 29, 2025 | 65 | 65.1 | 65.1 | 65.1 | 64.1 | 640,863 |
| August 28, 2025 | 64 | 64.5 | 64.5 | 65 | 63.8 | 748,885 |
| August 27, 2025 | 64.3 | 64.1 | 64.1 | 64.6 | 64 | 490,582 |
| August 26, 2025 | 64.3 | 64.6 | 64.6 | 65 | 64.2 | 752,568 |
| August 25, 2025 | 64.9 | 64.6 | 64.6 | 65.1 | 64.3 | 737,449 |
| August 22, 2025 | 64.2 | 64.9 | 64.9 | 65.4 | 64.2 | 1.43M |
| August 21, 2025 | 63.4 | 64.4 | 64.4 | 64.4 | 63.4 | 920,575 |
| August 20, 2025 | 63.2 | 63.1 | 63.1 | 63.4 | 62.9 | 503,104 |
| August 19, 2025 | 63.1 | 63 | 63 | 63.3 | 62.4 | 1.1M |
| August 18, 2025 | 63.4 | 63.3 | 63.3 | 63.9 | 63 | 767,096 |
| August 15, 2025 | 64.5 | 63.7 | 63.7 | 64.5 | 63.2 | 1.21M |
| August 14, 2025 | 64.1 | 64.5 | 64.5 | 64.6 | 63.9 | 1.43M |
| August 13, 2025 | 63.3 | 63.5 | 63.5 | 63.9 | 62.9 | 641,637 |
| August 12, 2025 | 63.3 | 63 | 63 | 63.4 | 62.9 | 466,861 |
| August 11, 2025 | 62.9 | 63.3 | 63.3 | 63.3 | 62.6 | 807,716 |
| August 08, 2025 | 62.8 | 63.3 | 63.3 | 63.3 | 62.6 | 569,038 |
| August 07, 2025 | 63.3 | 63.3 | 63.3 | 63.4 | 62.7 | 667,351 |
| August 06, 2025 | 63 | 63.3 | 63.3 | 63.4 | 62.3 | 519,670 |
| August 05, 2025 | 62.7 | 63 | 63 | 63.2 | 62.3 | 626,317 |
| August 04, 2025 | 61.6 | 63 | 63 | 63.1 | 61.6 | 977,154 |
| August 01, 2025 | 61.2 | 62.5 | 62.5 | 62.5 | 61.2 | 439,152 |
| July 31, 2025 | 61.7 | 62 | 62 | 62 | 61.3 | 884,343 |
| July 30, 2025 | 61.8 | 62 | 62 | 62.1 | 61.5 | 632,139 |
| July 29, 2025 | 61.5 | 61.8 | 61.8 | 62.5 | 61.5 | 1.07M |
| July 28, 2025 | 62 | 61.7 | 61.7 | 62.2 | 61.7 | 992,131 |
| July 25, 2025 | 62.5 | 62.5 | 62.5 | 62.7 | 61.8 | 911,882 |
| July 24, 2025 | 63 | 62.8 | 62.8 | 63.5 | 62.5 | 849,766 |
| July 23, 2025 | 61.5 | 63 | 63 | 63.4 | 61.1 | 1.4M |
| July 22, 2025 | 61.2 | 61.6 | 61.6 | 62 | 60.8 | 3.6M |
| July 21, 2025 | 64.9 | 64 | 60.97 | 65 | 63.6 | 1.9M |
| July 18, 2025 | 63.7 | 64.2 | 64.2 | 64.8 | 63.5 | 1.73M |
| July 17, 2025 | 63 | 63.4 | 63.4 | 63.6 | 63 | 921,452 |
| July 16, 2025 | 63 | 63 | 63 | 63.5 | 62.9 | 575,601 |
| July 15, 2025 | 63.1 | 63.3 | 63.3 | 63.5 | 62.9 | 273,871 |
| July 14, 2025 | 63.4 | 63.3 | 63.3 | 64 | 63.1 | 390,951 |
| July 11, 2025 | 63.1 | 63.5 | 63.5 | 63.5 | 62.8 | 363,742 |
| July 10, 2025 | 63.1 | 63 | 63 | 63.6 | 63 | 322,243 |
| July 09, 2025 | 63.6 | 63.7 | 63.7 | 63.7 | 63.3 | 488,493 |
| July 08, 2025 | 63.7 | 63.6 | 63.6 | 63.7 | 63 | 655,459 |
| July 07, 2025 | 62.3 | 63.3 | 63.3 | 63.5 | 62.3 | 701,852 |