65.00
-0.9(-1.37%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 65.2 | 65 | 65 | 66 | 64 | 333,092 |
| September 25, 2025 | 66.9 | 65.9 | 65.9 | 67 | 65.3 | 261,174 |
| September 24, 2025 | 65.4 | 66.7 | 66.7 | 68.1 | 64.7 | 649,966 |
| September 23, 2025 | 64.6 | 64.7 | 64.7 | 65.4 | 63.6 | 280,431 |
| September 22, 2025 | 64.7 | 64.4 | 64.4 | 64.7 | 63.7 | 469,373 |
| September 19, 2025 | 64.1 | 64.7 | 64.7 | 64.9 | 62.6 | 1.44M |
| September 18, 2025 | 65.3 | 64 | 64 | 68 | 63.7 | 983,711 |
| September 17, 2025 | 65.5 | 65.7 | 65.7 | 66.7 | 64.6 | 1.04M |
| September 16, 2025 | 68.1 | 66.7 | 66.7 | 68.2 | 66.5 | 674,217 |
| September 15, 2025 | 72.5 | 67.1 | 67.1 | 72.5 | 67.1 | 1.97M |
| September 12, 2025 | 73.8 | 71.7 | 71.7 | 73.8 | 71.7 | 641,638 |
| September 11, 2025 | 73.8 | 73.2 | 73.2 | 77 | 71.8 | 2.06M |
| September 10, 2025 | 73.2 | 74.3 | 74.3 | 74.4 | 71.7 | 2.06M |
| September 09, 2025 | 68.6 | 74.6 | 74.6 | 74.7 | 67.7 | 4.16M |
| September 08, 2025 | 69 | 68 | 68 | 69.4 | 65.6 | 1.33M |
| 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 |