68.00
+0.5(+0.74%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 63.7 | 67.5 | 67.5 | 68 | 62.3 | 2.34M |
| September 04, 2025 | 62.1 | 62.2 | 62.2 | 64.3 | 61.8 | 948,398 |
| September 03, 2025 | 59.2 | 62 | 62 | 62.4 | 58.8 | 839,307 |
| September 02, 2025 | 58.4 | 59.2 | 59.2 | 59.3 | 58 | 282,166 |
| September 01, 2025 | 60.1 | 58.6 | 58.6 | 60.1 | 57.9 | 489,232 |
| August 29, 2025 | 59.9 | 60.1 | 60.1 | 60.8 | 59.5 | 728,519 |
| August 28, 2025 | 59.9 | 59.9 | 59.9 | 60.8 | 59.8 | 221,369 |
| August 27, 2025 | 59 | 60 | 60 | 60.2 | 58.4 | 407,956 |
| August 26, 2025 | 59 | 59.1 | 59.1 | 60 | 57.6 | 545,884 |
| August 25, 2025 | 60.7 | 59.5 | 59.5 | 61 | 57.5 | 1.79M |
| August 22, 2025 | 61.1 | 60.6 | 60.6 | 61.2 | 60.1 | 233,155 |
| August 21, 2025 | 60.7 | 60.4 | 60.4 | 61.8 | 59.1 | 401,196 |
| August 20, 2025 | 63.8 | 60.4 | 60.4 | 63.8 | 60.4 | 663,531 |
| August 19, 2025 | 64.4 | 63 | 63 | 64.4 | 63 | 864,061 |
| August 18, 2025 | 59.5 | 64.5 | 64.5 | 65.8 | 59.4 | 1.86M |
| August 15, 2025 | 60 | 59.9 | 59.9 | 60 | 58.5 | 501,026 |
| August 14, 2025 | 60.4 | 59.5 | 59.5 | 60.4 | 58.3 | 738,376 |
| August 13, 2025 | 60.9 | 60.4 | 60.4 | 61.4 | 59.2 | 840,030 |
| August 12, 2025 | 61.2 | 60.9 | 60.9 | 61.4 | 60.2 | 328,397 |
| August 11, 2025 | 64.1 | 61 | 61 | 64.1 | 61 | 993,573 |
| August 08, 2025 | 64.1 | 63.4 | 63.4 | 64.1 | 61.6 | 1.72M |
| August 07, 2025 | 65 | 63.8 | 63.8 | 65.7 | 63.5 | 617,055 |
| August 06, 2025 | 63.7 | 64.2 | 64.2 | 64.8 | 63.6 | 528,950 |
| August 05, 2025 | 66.9 | 64.3 | 64.3 | 66.9 | 63.4 | 2.54M |
| August 04, 2025 | 68 | 66.4 | 66.4 | 68 | 65.9 | 1.5M |
| August 01, 2025 | 67.2 | 68.5 | 68.5 | 68.7 | 66.9 | 753,396 |
| July 31, 2025 | 69.1 | 68.1 | 68.1 | 69.6 | 67.4 | 1.32M |
| July 30, 2025 | 68.7 | 69 | 69 | 69.7 | 67.4 | 1.18M |
| July 29, 2025 | 69.3 | 68.1 | 68.1 | 69.3 | 65.9 | 1.72M |
| July 28, 2025 | 68.1 | 68.9 | 68.9 | 69.1 | 66.5 | 1.41M |
| July 25, 2025 | 69.3 | 68.1 | 68.1 | 71.7 | 67.4 | 2.58M |
| July 24, 2025 | 69 | 69.2 | 69.2 | 69.5 | 68 | 1.06M |
| July 23, 2025 | 67.7 | 68.9 | 68.9 | 72.5 | 65.6 | 3.51M |
| July 22, 2025 | 67.7 | 66.9 | 66.9 | 69.7 | 66.8 | 2.79M |
| July 21, 2025 | 67.9 | 67 | 67 | 69.8 | 66.7 | 2.57M |
| July 18, 2025 | 68 | 67.9 | 67.9 | 68.2 | 66.9 | 1.94M |
| July 17, 2025 | 67.7 | 67.2 | 67.2 | 68.6 | 66.5 | 2.43M |
| July 16, 2025 | 67 | 67.4 | 67.4 | 68.6 | 66.4 | 2.81M |
| July 15, 2025 | 66.1 | 66.5 | 66.5 | 67 | 64.4 | 3.11M |
| July 14, 2025 | 63.5 | 65.5 | 65.5 | 69.7 | 62.6 | 9.92M |
| July 11, 2025 | 63.4 | 63.7 | 63.7 | 65 | 62.3 | 2.2M |
| July 10, 2025 | 64 | 64 | 64 | 66.5 | 62.7 | 3.94M |
| July 09, 2025 | 63.5 | 65.5 | 65.5 | 66.4 | 63.5 | 2M |
| July 08, 2025 | 62 | 65.4 | 65.4 | 65.5 | 60.4 | 1.76M |
| July 07, 2025 | 66 | 62 | 62 | 66.8 | 61.9 | 1.53M |
| July 04, 2025 | 69 | 66 | 66 | 69.2 | 65.3 | 1.9M |
| July 03, 2025 | 69.5 | 69.9 | 69.9 | 69.9 | 67.9 | 1.84M |
| July 02, 2025 | 69.4 | 70 | 70 | 70 | 69.1 | 941,818 |
| July 01, 2025 | 70.7 | 69.8 | 69.8 | 70.7 | 66.6 | 1.48M |
| June 30, 2025 | 67.9 | 69.5 | 69.5 | 70 | 67.9 | 2.03M |
| June 27, 2025 | 63.5 | 65.4 | 65.4 | 65.4 | 63.4 | 1.71M |
| June 26, 2025 | 62.6 | 63.5 | 62.5 | 64.9 | 62.5 | 1.3M |
| June 25, 2025 | 62.7 | 63.4 | 62.4 | 64.6 | 62.1 | 4.45M |
| June 24, 2025 | 63.5 | 62.1 | 61.12 | 64.7 | 60.7 | 7.62M |
| June 23, 2025 | 55 | 60.7 | 59.74 | 60.7 | 54.7 | 11.34M |
| June 20, 2025 | 55.2 | 55.2 | 55.2 | 55.2 | 55.2 | 2.15M |
| June 19, 2025 | 48.9 | 50.2 | 50.2 | 50.2 | 47.45 | 4.04M |
| June 18, 2025 | 45.4 | 45.65 | 45.65 | 46.15 | 45.3 | 726,187 |
| June 17, 2025 | 45.2 | 45.05 | 45.05 | 45.5 | 44.9 | 367,422 |
| June 16, 2025 | 44.4 | 45.15 | 45.15 | 46.5 | 44.35 | 1.12M |