67.20
-0.8(-1.18%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 69.2 | 68 | 68 | 69.8 | 67.6 | 839,248 |
| August 15, 2025 | 68.5 | 69.2 | 69.2 | 70.1 | 67.3 | 1.24M |
| August 14, 2025 | 67.6 | 68 | 68 | 68 | 67.4 | 335,265 |
| August 13, 2025 | 68.5 | 67.7 | 67.7 | 69.1 | 67.7 | 655,265 |
| August 12, 2025 | 69.5 | 68.6 | 68.6 | 69.5 | 67.9 | 755,666 |
| August 11, 2025 | 69.5 | 69 | 69 | 69.8 | 68.4 | 869,358 |
| August 08, 2025 | 68 | 68.6 | 68.6 | 68.7 | 67.9 | 490,020 |
| August 07, 2025 | 68 | 68 | 68 | 68 | 67.2 | 437,532 |
| August 06, 2025 | 67.4 | 67.7 | 67.7 | 68.8 | 66.6 | 1.15M |
| August 05, 2025 | 66.6 | 66.8 | 66.8 | 67.5 | 66 | 484,851 |
| August 04, 2025 | 64.9 | 66.6 | 66.6 | 67.5 | 64.8 | 635,637 |
| August 01, 2025 | 64.7 | 65.7 | 65.7 | 66 | 64.6 | 396,279 |
| July 31, 2025 | 66.8 | 65.1 | 65.1 | 66.8 | 64.7 | 845,546 |
| July 30, 2025 | 65.8 | 66.7 | 66.7 | 67 | 65.8 | 396,018 |
| July 29, 2025 | 67.2 | 66.9 | 66.9 | 67.3 | 66.3 | 577,600 |
| July 28, 2025 | 66 | 67 | 67 | 68 | 66 | 872,372 |
| July 25, 2025 | 65.6 | 66 | 66 | 66 | 65.4 | 280,465 |
| July 24, 2025 | 66.5 | 65.9 | 65.9 | 66.5 | 65.5 | 388,126 |
| July 23, 2025 | 65.1 | 66.1 | 66.1 | 66.1 | 65.1 | 607,979 |
| July 22, 2025 | 65.5 | 65.4 | 65.4 | 65.9 | 65 | 878,407 |
| July 21, 2025 | 64.1 | 64.7 | 64.7 | 65.6 | 64 | 652,081 |
| July 18, 2025 | 64.2 | 63.9 | 63.9 | 64.2 | 63.3 | 578,407 |
| July 17, 2025 | 62.9 | 63.8 | 63.8 | 64.3 | 62.9 | 613,559 |
| July 16, 2025 | 63.3 | 62.9 | 62.9 | 63.9 | 62.9 | 435,595 |
| July 15, 2025 | 63.2 | 63.3 | 63.3 | 63.5 | 62.9 | 340,062 |
| July 14, 2025 | 63 | 63.2 | 63.2 | 63.5 | 62.8 | 354,505 |
| July 11, 2025 | 62.8 | 63 | 63 | 64.3 | 62.8 | 442,061 |
| July 10, 2025 | 62.5 | 63 | 63 | 63.4 | 62.5 | 290,234 |
| July 09, 2025 | 63 | 63.1 | 63.1 | 63.6 | 62.3 | 401,333 |
| July 08, 2025 | 65.4 | 63.1 | 63.1 | 65.4 | 63.1 | 677,850 |
| July 07, 2025 | 65.4 | 65.4 | 65.4 | 65.9 | 65 | 370,624 |
| July 04, 2025 | 66.1 | 65.4 | 65.4 | 66.1 | 64.9 | 459,282 |
| July 03, 2025 | 66.8 | 66.1 | 66.1 | 67.2 | 66 | 471,678 |
| July 02, 2025 | 69 | 66.4 | 66.4 | 69 | 66.1 | 1.11M |
| July 01, 2025 | 66 | 68.5 | 68.5 | 68.5 | 66 | 1.71M |
| June 30, 2025 | 64.7 | 66.5 | 66.5 | 66.5 | 64.4 | 1.29M |
| June 27, 2025 | 64 | 64.7 | 64.7 | 65 | 63.3 | 1.11M |
| June 26, 2025 | 62.6 | 63.8 | 63.8 | 63.8 | 62.3 | 966,497 |
| June 25, 2025 | 62 | 62.2 | 62.2 | 62.7 | 61.7 | 453,444 |
| June 24, 2025 | 62.5 | 62.1 | 62.1 | 63.5 | 62.1 | 541,068 |
| June 23, 2025 | 61.9 | 62 | 62 | 62.1 | 60.9 | 477,051 |
| June 20, 2025 | 61.9 | 61.9 | 61.9 | 62.5 | 61.7 | 3.3M |
| June 19, 2025 | 61.8 | 61.9 | 61.9 | 62.3 | 61.6 | 473,641 |
| June 18, 2025 | 61.5 | 62.5 | 62.5 | 63 | 61.5 | 369,653 |
| June 17, 2025 | 62.2 | 62.2 | 62.2 | 62.2 | 61.3 | 471,532 |
| June 16, 2025 | 62.4 | 61.7 | 61.7 | 62.4 | 61.1 | 523,486 |
| June 13, 2025 | 61.2 | 62 | 62 | 62.1 | 61.1 | 363,473 |
| June 12, 2025 | 61.9 | 61.8 | 61.8 | 62.1 | 61.5 | 226,189 |
| June 11, 2025 | 63.2 | 61.9 | 61.9 | 63.2 | 61.5 | 449,838 |
| June 10, 2025 | 62 | 62.5 | 62.5 | 63.4 | 62 | 927,760 |
| June 09, 2025 | 61.4 | 61.5 | 61.5 | 61.9 | 60.8 | 307,489 |
| June 06, 2025 | 60.6 | 61.4 | 61.4 | 61.4 | 60.6 | 287,562 |
| June 05, 2025 | 60.7 | 60.6 | 60.6 | 61.4 | 60.3 | 382,597 |
| June 04, 2025 | 61 | 61.1 | 61.1 | 61.9 | 60.7 | 295,813 |
| June 03, 2025 | 61 | 61 | 61 | 61.4 | 60.5 | 387,106 |
| June 02, 2025 | 61.4 | 60.6 | 60.6 | 61.7 | 60.2 | 610,751 |
| May 29, 2025 | 61.3 | 60.9 | 60.9 | 61.7 | 60.7 | 546,580 |
| May 28, 2025 | 62 | 61.1 | 61.1 | 62 | 60.7 | 797,765 |
| May 27, 2025 | 63 | 61.9 | 61.9 | 64 | 61.9 | 767,496 |
| May 26, 2025 | 62.1 | 63.5 | 63.5 | 63.6 | 62.1 | 715,557 |
