73.80
+0.3(+0.41%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 70.2 | 73.5 | 73.5 | 73.5 | 68.5 | 12.26M |
| September 04, 2025 | 66.1 | 68.2 | 68.2 | 70.7 | 64.5 | 11.61M |
| September 03, 2025 | 62.9 | 65.2 | 65.2 | 66 | 62.4 | 2.01M |
| September 02, 2025 | 61.6 | 62.5 | 62.5 | 62.7 | 60.5 | 602,931 |
| September 01, 2025 | 63.1 | 61.1 | 61.1 | 64 | 60.1 | 895,619 |
| August 29, 2025 | 63.5 | 63.1 | 63.1 | 64.1 | 62.5 | 787,542 |
| August 28, 2025 | 63.3 | 63 | 63 | 64.5 | 62 | 1.05M |
| August 27, 2025 | 61.9 | 63.5 | 63.5 | 65 | 61.5 | 1.96M |
| August 26, 2025 | 60.1 | 61.3 | 61.3 | 61.4 | 59.9 | 468,108 |
| August 25, 2025 | 58.8 | 60.4 | 60.4 | 61.2 | 58.8 | 744,805 |
| August 22, 2025 | 58.4 | 58 | 58 | 59 | 57.6 | 333,354 |
| August 21, 2025 | 59 | 58.4 | 58.4 | 59.9 | 58 | 452,576 |
| August 20, 2025 | 60.6 | 58.4 | 58.4 | 60.6 | 58.4 | 561,594 |
| August 19, 2025 | 62.2 | 60.6 | 60.6 | 62.4 | 60.6 | 490,533 |
| August 18, 2025 | 60.7 | 61.8 | 61.8 | 61.8 | 60.7 | 400,680 |
| August 15, 2025 | 62.5 | 60.9 | 60.9 | 62.6 | 60.5 | 522,290 |
| August 14, 2025 | 61.5 | 61.7 | 61.7 | 62.6 | 61.2 | 972,049 |
| August 13, 2025 | 60.4 | 61.4 | 61.4 | 62 | 60 | 1.48M |
| August 12, 2025 | 58.1 | 59.3 | 59.3 | 59.8 | 57.5 | 452,139 |
| August 11, 2025 | 58.5 | 57.8 | 57.8 | 58.5 | 56.7 | 456,395 |
| August 08, 2025 | 59.4 | 58.6 | 58.6 | 59.5 | 58.2 | 252,200 |
| August 07, 2025 | 60.1 | 58.9 | 58.9 | 60.7 | 58.9 | 347,404 |
| August 06, 2025 | 60.2 | 59.5 | 59.5 | 60.2 | 59.1 | 221,311 |
| August 05, 2025 | 59.6 | 59.8 | 59.8 | 60.3 | 59 | 502,905 |
| August 04, 2025 | 58.5 | 58.7 | 58.7 | 59.6 | 58.1 | 270,474 |
| August 01, 2025 | 57 | 59 | 59 | 59.7 | 56.3 | 710,852 |
| July 31, 2025 | 57.1 | 57.7 | 57.7 | 57.7 | 56.7 | 332,918 |
| July 30, 2025 | 57.8 | 57.1 | 57.1 | 57.8 | 56.5 | 265,836 |
| July 29, 2025 | 57.7 | 56.9 | 56.9 | 58 | 56.5 | 402,453 |
| July 28, 2025 | 58.4 | 57.8 | 57.8 | 58.7 | 57.6 | 386,116 |
| July 25, 2025 | 58.6 | 58.4 | 58.4 | 59.4 | 58.1 | 305,954 |
| July 24, 2025 | 59.3 | 59 | 59 | 59.3 | 57.8 | 434,137 |
| July 23, 2025 | 57.9 | 58.8 | 58.8 | 59.1 | 57.4 | 391,670 |
| July 22, 2025 | 60.1 | 57.7 | 57.7 | 61.5 | 57.2 | 1.06M |
| July 21, 2025 | 60.5 | 59.8 | 59.8 | 60.5 | 59.3 | 208,905 |
| July 18, 2025 | 60.7 | 60.2 | 60.2 | 60.7 | 59.8 | 275,180 |
| July 17, 2025 | 59.8 | 59.9 | 59.9 | 60.6 | 58.7 | 393,958 |
| July 16, 2025 | 59 | 59.3 | 59.3 | 59.8 | 58.7 | 442,207 |
| July 15, 2025 | 59.7 | 58.7 | 58.7 | 59.7 | 58.1 | 629,166 |
| July 14, 2025 | 60.5 | 58.9 | 58.9 | 60.8 | 58.5 | 511,958 |
| July 11, 2025 | 61 | 60.4 | 60.4 | 61.5 | 60.4 | 648,375 |
| July 10, 2025 | 61.6 | 61.3 | 61.3 | 62.2 | 60.4 | 1.51M |
| July 09, 2025 | 61.5 | 60.3 | 60.3 | 62 | 60.2 | 956,587 |
| July 08, 2025 | 58 | 61 | 61 | 62.2 | 58 | 747,325 |
| July 07, 2025 | 59.5 | 59.2 | 59.2 | 60.4 | 58.2 | 380,404 |
| July 04, 2025 | 62.3 | 59.4 | 59.4 | 62.4 | 59.4 | 803,908 |
| July 03, 2025 | 61.6 | 61.9 | 61.9 | 62.6 | 61.5 | 1.12M |
| July 02, 2025 | 63.1 | 60.9 | 60.9 | 64 | 60.9 | 1.95M |
| July 01, 2025 | 59.1 | 62.6 | 62.6 | 62.6 | 59 | 2.2M |
| June 30, 2025 | 60.7 | 59.2 | 59.2 | 60.7 | 59.1 | 235,794 |
| June 27, 2025 | 61.9 | 59.9 | 59.9 | 62.1 | 59.9 | 642,582 |
| June 26, 2025 | 60.9 | 61 | 61 | 61.8 | 60.7 | 550,988 |
| June 25, 2025 | 60.4 | 60.5 | 60.5 | 61.9 | 59.9 | 913,503 |
| June 24, 2025 | 59 | 59.7 | 59.7 | 60 | 59 | 424,030 |
| June 23, 2025 | 57.6 | 58.5 | 58.5 | 58.5 | 57.2 | 460,259 |
| June 20, 2025 | 59 | 58.7 | 58.7 | 59.7 | 56.8 | 1.2M |
| June 19, 2025 | 60.4 | 58.1 | 58.1 | 60.4 | 58.1 | 1.19M |
| June 18, 2025 | 61.6 | 60.4 | 60.4 | 61.7 | 60 | 767,478 |
| June 17, 2025 | 62.1 | 61.1 | 61.1 | 62.4 | 60.5 | 770,510 |
| June 16, 2025 | 61.8 | 61.6 | 61.6 | 62 | 60.3 | 1.62M |