64.20
+1.5(+2.39%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 63.5 | 62.7 | 62.7 | 63.7 | 62.3 | 920,405 |
| September 25, 2025 | 63.7 | 63.3 | 63.3 | 64 | 63 | 736,317 |
| September 24, 2025 | 63.2 | 63.7 | 63.7 | 63.9 | 63.1 | 1.13M |
| September 23, 2025 | 63.5 | 63.1 | 63.1 | 63.7 | 63 | 1.43M |
| September 22, 2025 | 62.5 | 63.5 | 63.5 | 63.7 | 62.5 | 1.76M |
| September 19, 2025 | 62.8 | 62.4 | 62.4 | 63.4 | 62.4 | 1.79M |
| September 18, 2025 | 62.3 | 62.5 | 62.5 | 63.4 | 62.2 | 1.7M |
| September 17, 2025 | 62 | 62 | 62 | 63.1 | 61.8 | 1.32M |
| September 16, 2025 | 61.4 | 62 | 62 | 62.2 | 61.3 | 987,419 |
| September 15, 2025 | 61.9 | 61.3 | 61.3 | 62.4 | 61.3 | 948,191 |
| September 12, 2025 | 61.6 | 61.9 | 61.9 | 62.2 | 61.4 | 1.34M |
| September 11, 2025 | 62.2 | 61.4 | 61.4 | 63 | 61.4 | 1.42M |
| September 10, 2025 | 62.7 | 62.2 | 62.2 | 62.8 | 62 | 1.12M |
| September 09, 2025 | 62.3 | 62.7 | 62.7 | 63.4 | 61.6 | 1.74M |
| September 08, 2025 | 63.3 | 62.3 | 62.3 | 63.4 | 62 | 2.58M |
| September 05, 2025 | 67 | 63.4 | 63.4 | 67.1 | 63.1 | 3.64M |
| September 04, 2025 | 66.7 | 67 | 67 | 67.5 | 66.7 | 714,086 |
| September 03, 2025 | 66.8 | 66.6 | 66.6 | 67.1 | 66.6 | 549,151 |
| September 02, 2025 | 67.5 | 66.8 | 66.8 | 67.9 | 66.3 | 886,140 |
| September 01, 2025 | 68.3 | 67.5 | 67.5 | 69.5 | 67.4 | 1.25M |
| August 29, 2025 | 68.6 | 68.3 | 68.3 | 69.1 | 68.2 | 1.2M |
| August 28, 2025 | 67.7 | 68.3 | 68.3 | 69 | 67.6 | 1.15M |
| August 27, 2025 | 66.6 | 68.1 | 68.1 | 68.3 | 66.6 | 1.79M |
| August 26, 2025 | 66.4 | 66.6 | 66.6 | 67.2 | 66.4 | 1.14M |
| August 25, 2025 | 67.2 | 66.7 | 66.7 | 67.4 | 66.6 | 946,170 |
| August 22, 2025 | 67.2 | 66.8 | 66.8 | 67.2 | 66.6 | 605,305 |
| August 21, 2025 | 67.6 | 67.2 | 67.2 | 68.2 | 67 | 980,796 |
| August 20, 2025 | 67.6 | 67.6 | 67.6 | 67.9 | 66.6 | 1.47M |
| August 19, 2025 | 66.8 | 67.6 | 67.6 | 67.9 | 66.6 | 1.37M |
| 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 |