67.60
+0.8(+1.20%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 66.3 | 66.8 | 66.8 | 67.4 | 66.1 | 1.28M |
| August 15, 2025 | 67.3 | 66.8 | 66.8 | 67.3 | 66.6 | 1.41M |
| August 14, 2025 | 67.1 | 67.3 | 67.3 | 67.7 | 66.9 | 937,246 |
| August 13, 2025 | 67 | 67 | 67 | 68.5 | 67 | 1.54M |
| August 12, 2025 | 66.8 | 66.8 | 66.8 | 67.8 | 66.6 | 1.18M |
| August 11, 2025 | 67.2 | 66.9 | 66.9 | 67.3 | 66.5 | 1.3M |
| August 08, 2025 | 67.7 | 67.3 | 67.3 | 68.4 | 67.3 | 1.44M |
| August 07, 2025 | 69 | 67.8 | 67.8 | 69 | 67.8 | 1.18M |
| August 06, 2025 | 68.2 | 68.4 | 68.4 | 68.8 | 67.7 | 2.04M |
| August 05, 2025 | 69.3 | 68.1 | 68.1 | 69.4 | 68.1 | 2.7M |
| August 04, 2025 | 69.5 | 68.9 | 68.9 | 69.6 | 68.7 | 867,107 |
| August 01, 2025 | 69 | 69.6 | 69.6 | 70.1 | 68.6 | 4.18M |
| July 31, 2025 | 71.2 | 69.3 | 69.3 | 71.3 | 68.4 | 10.33M |
| July 30, 2025 | 78.6 | 77 | 71.69 | 79 | 77 | 3.46M |
| July 29, 2025 | 77.7 | 78.6 | 78.6 | 78.6 | 76.5 | 5.57M |
| July 28, 2025 | 77.2 | 77.7 | 77.7 | 77.8 | 76.6 | 4.12M |
| July 25, 2025 | 76.6 | 76.9 | 76.9 | 77.1 | 76.2 | 5.55M |
| July 24, 2025 | 76.6 | 76.2 | 76.2 | 77.2 | 75.9 | 3.04M |
| July 23, 2025 | 76 | 76.5 | 76.5 | 76.9 | 76 | 2.54M |
| July 22, 2025 | 77 | 75.3 | 75.3 | 77.3 | 74.9 | 3.19M |
| July 21, 2025 | 76 | 76.6 | 76.6 | 76.7 | 76 | 2.3M |
| July 18, 2025 | 76 | 76 | 76 | 76.4 | 75.4 | 2.71M |
| July 17, 2025 | 73.8 | 75 | 75 | 75.3 | 73.8 | 1.59M |
| July 16, 2025 | 72.6 | 73.8 | 73.8 | 74.7 | 72.6 | 2.61M |
| July 15, 2025 | 72.2 | 72.4 | 72.4 | 73 | 72.1 | 1.09M |
| July 14, 2025 | 72.5 | 72.2 | 72.2 | 72.9 | 72.2 | 1.23M |
| July 11, 2025 | 73 | 72.9 | 72.9 | 73.6 | 72.6 | 2.5M |
| July 10, 2025 | 71.5 | 72.6 | 72.6 | 73.3 | 71.4 | 2M |
| July 09, 2025 | 71.5 | 71.5 | 71.5 | 72 | 71.1 | 1.38M |
| July 08, 2025 | 71.8 | 71.5 | 71.5 | 72.3 | 71 | 2.25M |
| July 07, 2025 | 72 | 72.1 | 72.1 | 72.7 | 71.2 | 3.69M |
| July 04, 2025 | 71.5 | 72 | 72 | 72.3 | 70.4 | 3.98M |
| July 03, 2025 | 70.6 | 71.3 | 71.3 | 71.4 | 70.5 | 3.48M |
| July 02, 2025 | 70.4 | 70.5 | 70.5 | 70.6 | 69.6 | 3.2M |
| July 01, 2025 | 70.4 | 70.1 | 70.1 | 70.8 | 69 | 6.65M |
| June 30, 2025 | 70.8 | 70.2 | 70.2 | 70.8 | 69.5 | 2.24M |
| June 27, 2025 | 69.1 | 70.6 | 70.6 | 70.6 | 69.1 | 2.87M |
| June 26, 2025 | 71.1 | 68.7 | 68.7 | 71.1 | 68.6 | 6.67M |
| June 25, 2025 | 69 | 70.4 | 70.4 | 70.9 | 68.8 | 5.44M |
| June 24, 2025 | 72.6 | 68.3 | 68.3 | 73.1 | 68.3 | 12.61M |
| June 23, 2025 | 71.6 | 71.8 | 71.8 | 71.8 | 70.2 | 2.51M |
| June 20, 2025 | 73.4 | 72.3 | 72.3 | 73.4 | 71.9 | 3.33M |
| June 19, 2025 | 74.2 | 73.1 | 73.1 | 74.5 | 73.1 | 1.44M |
| June 18, 2025 | 74.3 | 74.4 | 74.4 | 74.8 | 73.9 | 2.05M |
| June 17, 2025 | 76.1 | 74.3 | 74.3 | 76.1 | 74.3 | 2.13M |
| June 16, 2025 | 75.6 | 76.1 | 76.1 | 76.1 | 74.8 | 1.99M |
| June 13, 2025 | 76.2 | 75.6 | 75.6 | 76.5 | 75.6 | 2.1M |
| June 12, 2025 | 77.8 | 77.1 | 77.1 | 78.2 | 75.7 | 3.23M |
| June 11, 2025 | 76.8 | 77.4 | 77.4 | 77.4 | 75.1 | 3.41M |
| June 10, 2025 | 76.1 | 76.8 | 76.8 | 77.2 | 75.6 | 2.6M |
| June 09, 2025 | 75.7 | 76.3 | 76.3 | 76.3 | 74.6 | 2.25M |
| June 06, 2025 | 74.6 | 75.5 | 75.5 | 75.6 | 74.2 | 1.86M |
| June 05, 2025 | 76.8 | 75 | 75 | 76.8 | 75 | 4.44M |
| June 04, 2025 | 78.3 | 77.3 | 77.3 | 78.7 | 76.5 | 3.32M |
| June 03, 2025 | 79.6 | 77.5 | 77.5 | 79.7 | 77.5 | 1.27M |
| June 02, 2025 | 80.2 | 78.8 | 78.8 | 80.2 | 78.4 | 1.14M |
| May 29, 2025 | 80.5 | 81.3 | 81.3 | 81.4 | 78.5 | 1.78M |
| May 28, 2025 | 80.5 | 79.9 | 79.9 | 81.5 | 79.8 | 1.49M |
| May 27, 2025 | 80.5 | 80.9 | 80.9 | 81.5 | 79.6 | 1.53M |
| May 26, 2025 | 82.7 | 81.1 | 81.1 | 82.9 | 81.1 | 1.45M |