67.60
-0.1(-0.15%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 67.7 | 67.6 | 67.6 | 68.5 | 67.3 | 725,042 |
| August 18, 2025 | 68 | 67.7 | 67.7 | 68.7 | 67.1 | 1.12M |
| August 15, 2025 | 69.5 | 68 | 68 | 69.6 | 68 | 1.05M |
| August 14, 2025 | 68.4 | 68.8 | 68.8 | 69.7 | 68.4 | 911,407 |
| August 13, 2025 | 70.5 | 68.7 | 68.7 | 70.6 | 67.8 | 3.8M |
| August 12, 2025 | 71.2 | 71.3 | 71.3 | 71.6 | 70.7 | 841,817 |
| August 11, 2025 | 71.7 | 70.9 | 70.9 | 71.7 | 69.2 | 4.03M |
| August 08, 2025 | 76 | 74.5 | 74.5 | 76.1 | 74.4 | 1.83M |
| August 07, 2025 | 78.1 | 76 | 76 | 78.1 | 75.9 | 1.21M |
| August 06, 2025 | 78.3 | 77.5 | 77.5 | 78.5 | 77.5 | 486,105 |
| August 05, 2025 | 77.3 | 78.3 | 78.3 | 78.4 | 77 | 939,948 |
| August 04, 2025 | 76.3 | 76.9 | 76.9 | 77.3 | 75.8 | 344,440 |
| August 01, 2025 | 76.1 | 77.3 | 77.3 | 77.6 | 74.8 | 780,145 |
| July 31, 2025 | 76.9 | 76.8 | 76.8 | 76.9 | 76.1 | 1.86M |
| July 30, 2025 | 76.1 | 76.8 | 76.8 | 76.9 | 76 | 427,901 |
| July 29, 2025 | 77 | 76.1 | 76.1 | 77.3 | 75.9 | 550,063 |
| July 28, 2025 | 76.4 | 77 | 77 | 77.4 | 76.4 | 570,619 |
| July 25, 2025 | 76.1 | 76.4 | 76.4 | 76.9 | 76.1 | 599,452 |
| July 24, 2025 | 77.1 | 76.4 | 76.4 | 77.2 | 75.7 | 670,621 |
| July 23, 2025 | 74.4 | 76.7 | 76.7 | 77.4 | 74.4 | 1.66M |
| July 22, 2025 | 76.7 | 74.3 | 74.3 | 77.2 | 74 | 1.78M |
| July 21, 2025 | 76 | 76.5 | 76.5 | 76.9 | 75.7 | 590,238 |
| July 18, 2025 | 76.3 | 76 | 76 | 76.6 | 75.6 | 826,655 |
| July 17, 2025 | 75.5 | 75.9 | 75.9 | 76.4 | 74.8 | 2.33M |
| July 16, 2025 | 80.2 | 80.1 | 75.6 | 80.6 | 79.9 | 2.97M |
| July 15, 2025 | 79.4 | 79.5 | 75.03 | 80.8 | 78.7 | 2.22M |
| July 14, 2025 | 79.7 | 79.1 | 74.66 | 80.1 | 78.8 | 1.13M |
| July 11, 2025 | 78.5 | 79.7 | 75.22 | 80.1 | 78.5 | 794,659 |
| July 10, 2025 | 78.7 | 78.5 | 74.09 | 79.3 | 78 | 561,794 |
| July 09, 2025 | 77.4 | 78.8 | 74.37 | 78.9 | 77.1 | 764,437 |
| July 08, 2025 | 77.8 | 76.8 | 72.49 | 77.8 | 76.5 | 819,276 |
| July 07, 2025 | 78.7 | 77.9 | 73.52 | 78.7 | 77.3 | 426,854 |
| July 04, 2025 | 80.7 | 78.7 | 74.28 | 81.8 | 78.7 | 1.25M |
| July 03, 2025 | 79.9 | 80.4 | 75.88 | 80.6 | 79.7 | 955,500 |
| July 02, 2025 | 78.5 | 79.4 | 74.94 | 79.5 | 78.3 | 709,714 |
| July 01, 2025 | 78 | 78 | 73.62 | 79.2 | 77.8 | 663,336 |
| June 30, 2025 | 79.3 | 77.9 | 73.52 | 79.3 | 77.6 | 686,858 |
| June 27, 2025 | 79.3 | 78.9 | 78.9 | 79.6 | 78.3 | 637,114 |
| June 26, 2025 | 78.2 | 78.7 | 78.7 | 79.3 | 78.2 | 532,043 |
| June 25, 2025 | 79 | 78.1 | 78.1 | 79 | 77.8 | 436,053 |
| June 24, 2025 | 77.1 | 78.2 | 78.2 | 79.1 | 77.1 | 764,132 |
| June 23, 2025 | 75.4 | 76.8 | 76.8 | 76.9 | 74.5 | 642,686 |
| June 20, 2025 | 77.6 | 76.4 | 76.4 | 77.6 | 75.9 | 677,720 |
| June 19, 2025 | 78.3 | 77.6 | 77.6 | 78.3 | 77.1 | 671,905 |
| June 18, 2025 | 78.1 | 78.3 | 78.3 | 78.8 | 78.1 | 425,428 |
| June 17, 2025 | 78.7 | 78 | 78 | 79 | 77.7 | 458,909 |
| June 16, 2025 | 76.9 | 78.4 | 78.4 | 78.4 | 76.5 | 643,315 |
| June 13, 2025 | 78.4 | 77.4 | 77.4 | 78.4 | 77.2 | 1M |
| June 12, 2025 | 78.6 | 78.8 | 78.8 | 79.3 | 78.2 | 785,528 |
| June 11, 2025 | 77.5 | 78.6 | 78.6 | 79.3 | 77.3 | 1.68M |
| June 10, 2025 | 76.2 | 77.2 | 77.2 | 77.8 | 76.1 | 1.52M |
| June 09, 2025 | 80.5 | 76.2 | 76.2 | 80.5 | 75.3 | 5.73M |
| June 06, 2025 | 84.1 | 82.7 | 82.7 | 84.4 | 82.5 | 1.42M |
| June 05, 2025 | 85.3 | 84.2 | 84.2 | 85.6 | 84 | 917,410 |
| June 04, 2025 | 83.6 | 84.5 | 84.5 | 85.3 | 83.4 | 1.13M |
| June 03, 2025 | 83.8 | 82.6 | 82.6 | 84 | 82.6 | 767,559 |
| June 02, 2025 | 83.7 | 82.6 | 82.6 | 83.7 | 82 | 1.34M |
| May 29, 2025 | 85 | 84.5 | 84.5 | 85.3 | 83.5 | 985,245 |
| May 28, 2025 | 86.2 | 84 | 84 | 86.6 | 83.3 | 1.85M |
| May 27, 2025 | 85.8 | 85.3 | 85.3 | 87.7 | 84.8 | 2.86M |