67.40
-0.1(-0.15%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 67 | 67.4 | 67.4 | 67.4 | 67 | 30,781 |
| August 15, 2025 | 67 | 67.2 | 67.2 | 67.2 | 67 | 17,385 |
| August 14, 2025 | 67.2 | 67 | 67 | 67.4 | 67 | 40,690 |
| August 13, 2025 | 66.5 | 67.3 | 67.3 | 67.8 | 66.3 | 60,381 |
| August 12, 2025 | 67.9 | 67.3 | 67.3 | 67.9 | 64.7 | 142,414 |
| August 11, 2025 | 70.4 | 68 | 68 | 70.4 | 67.8 | 205,621 |
| August 08, 2025 | 70.7 | 70.4 | 70.4 | 70.8 | 70.4 | 21,099 |
| August 07, 2025 | 70.2 | 70.5 | 70.5 | 70.7 | 70 | 23,670 |
| August 06, 2025 | 70.1 | 70.4 | 70.4 | 70.4 | 70.1 | 6,645 |
| August 05, 2025 | 70 | 70.2 | 70.2 | 70.5 | 70 | 13,087 |
| August 04, 2025 | 70.1 | 70.1 | 70.1 | 70.3 | 69.9 | 10,265 |
| August 01, 2025 | 69.5 | 69.8 | 69.8 | 70.3 | 69.5 | 12,888 |
| July 31, 2025 | 69.9 | 69.8 | 69.8 | 70 | 69.6 | 14,130 |
| July 30, 2025 | 70.5 | 69.7 | 69.7 | 70.5 | 69.3 | 32,939 |
| July 29, 2025 | 70.4 | 70.1 | 70.1 | 70.4 | 70.1 | 12,595 |
| July 28, 2025 | 70.6 | 69.9 | 69.9 | 70.6 | 69.9 | 9,678 |
| July 25, 2025 | 70.6 | 69.9 | 69.9 | 70.6 | 69.9 | 25,842 |
| July 24, 2025 | 70 | 70.2 | 70.2 | 70.5 | 69.9 | 10,995 |
| July 23, 2025 | 70.5 | 69.9 | 69.9 | 70.5 | 69.8 | 7,262 |
| July 22, 2025 | 69.8 | 69.9 | 69.9 | 69.9 | 69.7 | 9,409 |
| July 21, 2025 | 70 | 70.3 | 70.3 | 70.4 | 69.8 | 35,086 |
| July 18, 2025 | 70.3 | 70 | 70 | 70.3 | 69.8 | 15,441 |
| July 17, 2025 | 70.4 | 69.6 | 69.6 | 70.5 | 69.5 | 42,975 |
| July 16, 2025 | 70 | 69.6 | 69.6 | 70.3 | 69.6 | 22,010 |
| July 15, 2025 | 70.1 | 70.2 | 70.2 | 70.2 | 69.9 | 12,811 |
| July 14, 2025 | 70.3 | 70 | 70 | 70.3 | 70 | 7,542 |
| July 11, 2025 | 70.2 | 70.2 | 70.2 | 70.3 | 70.1 | 12,215 |
| July 10, 2025 | 70.8 | 70.2 | 70.2 | 70.8 | 69.8 | 50,766 |
| July 09, 2025 | 70.1 | 70.3 | 70.3 | 70.7 | 70 | 38,143 |
| July 08, 2025 | 70.8 | 70.6 | 70.6 | 70.8 | 70.5 | 20,498 |
| July 07, 2025 | 71.7 | 71 | 71 | 72.2 | 70.5 | 43,917 |
| July 04, 2025 | 71.9 | 71.8 | 71.8 | 72 | 71.5 | 28,109 |
| July 03, 2025 | 72.3 | 71.9 | 71.9 | 72.3 | 71.9 | 6,233 |
| July 02, 2025 | 72.7 | 72.1 | 72.1 | 72.8 | 72.1 | 14,758 |
| July 01, 2025 | 72.5 | 72.4 | 72.4 | 72.5 | 72 | 13,428 |
| June 30, 2025 | 72.4 | 72.4 | 72.4 | 72.4 | 72.4 | 3,085 |
| June 27, 2025 | 72.3 | 71.8 | 71.8 | 72.3 | 71.7 | 22,468 |
| June 26, 2025 | 72.3 | 72.6 | 72.6 | 72.9 | 72.3 | 11,169 |
| June 25, 2025 | 73.2 | 72.2 | 72.2 | 73.2 | 72.2 | 9,408 |
| June 24, 2025 | 72.2 | 72.7 | 72.7 | 72.7 | 72 | 23,536 |
| June 23, 2025 | 71.8 | 72.2 | 72.2 | 72.2 | 71.8 | 16,223 |
| June 20, 2025 | 72.4 | 72.4 | 72.4 | 72.7 | 72.1 | 16,559 |
| June 19, 2025 | 72.1 | 72.4 | 72.4 | 72.9 | 72.1 | 12,384 |
| June 18, 2025 | 72.3 | 72.5 | 72.5 | 72.5 | 72.3 | 4,491 |
| June 17, 2025 | 72.5 | 72.5 | 72.5 | 72.6 | 72.2 | 10,399 |
| June 16, 2025 | 73.6 | 72.3 | 72.3 | 73.6 | 72.1 | 7,117 |
| June 13, 2025 | 72 | 71.9 | 71.9 | 72.5 | 71.8 | 19,012 |
| June 12, 2025 | 72.5 | 72 | 72 | 72.5 | 72 | 14,118 |
| June 11, 2025 | 72.5 | 72.5 | 72.5 | 73 | 71.6 | 23,593 |
| June 10, 2025 | 72.5 | 72.6 | 72.6 | 73.5 | 72.3 | 25,185 |
| June 09, 2025 | 72 | 72 | 72 | 72.5 | 71.9 | 24,314 |
| June 06, 2025 | 72.3 | 72.2 | 72.2 | 72.5 | 72.2 | 11,106 |
| June 05, 2025 | 72.8 | 72.8 | 72.8 | 72.8 | 72 | 27,822 |
| June 04, 2025 | 72.5 | 72.8 | 72.8 | 72.8 | 72.1 | 18,715 |
| June 03, 2025 | 72.7 | 72.2 | 72.2 | 72.9 | 72 | 44,489 |
| June 02, 2025 | 72.1 | 72.4 | 72.4 | 72.6 | 71.5 | 37,739 |
| May 29, 2025 | 73.6 | 73.1 | 73.1 | 73.6 | 72 | 86,500 |
| May 28, 2025 | 73.9 | 73.6 | 73.6 | 73.9 | 73.6 | 19,573 |
| May 27, 2025 | 73.9 | 73.7 | 73.7 | 74 | 73.6 | 21,117 |
| May 26, 2025 | 74.2 | 74 | 74 | 74.2 | 73.7 | 12,514 |
