62.10
+1.2(+1.97%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 61.3 | 60.9 | 60.9 | 61.3 | 60.4 | 57,600 |
| October 16, 2025 | 60.5 | 60.8 | 60.8 | 61.5 | 60 | 78,349 |
| October 15, 2025 | 59.6 | 59.9 | 59.9 | 60.7 | 59 | 105,576 |
| October 14, 2025 | 61.5 | 59.5 | 59.5 | 62.4 | 59.5 | 176,653 |
| October 13, 2025 | 61 | 61.3 | 61.3 | 61.3 | 59 | 145,942 |
| October 09, 2025 | 62.2 | 62.5 | 62.5 | 62.9 | 62 | 86,123 |
| October 08, 2025 | 63 | 62 | 62 | 63 | 61.2 | 138,288 |
| October 07, 2025 | 62.7 | 63.4 | 63.4 | 63.4 | 62.4 | 98,110 |
| October 03, 2025 | 63.2 | 62.5 | 62.5 | 63.9 | 62.3 | 142,457 |
| October 02, 2025 | 64.9 | 63 | 63 | 65.7 | 62.8 | 170,282 |
| October 01, 2025 | 64.5 | 64.3 | 64.3 | 66.2 | 64 | 156,834 |
| September 30, 2025 | 63 | 64.5 | 64.5 | 68 | 62.6 | 673,669 |
| September 29, 2025 | 62.8 | 62.8 | 62.8 | 62.8 | 62.8 | 0 |
| September 26, 2025 | 65 | 62.8 | 62.8 | 65 | 62.7 | 231,438 |
| September 25, 2025 | 66.2 | 65.1 | 65.1 | 68.5 | 65.1 | 428,112 |
| September 24, 2025 | 66 | 65.7 | 65.7 | 66.7 | 64.2 | 228,418 |
| September 23, 2025 | 67 | 66 | 66 | 67.7 | 64.9 | 598,422 |
| September 22, 2025 | 66.5 | 67.9 | 67.9 | 68.5 | 64.5 | 849,139 |
| September 19, 2025 | 66.9 | 66.3 | 66.3 | 68.7 | 66 | 1.64M |
| September 18, 2025 | 65.5 | 65.8 | 65.8 | 72 | 65.5 | 3.94M |
| September 17, 2025 | 65.2 | 65.5 | 65.5 | 67.9 | 65.1 | 1.3M |
| September 16, 2025 | 63.5 | 65.2 | 65.2 | 66 | 62.8 | 857,695 |
| September 15, 2025 | 60.7 | 65.1 | 65.1 | 66.1 | 59.4 | 1.63M |
| September 12, 2025 | 58.9 | 60.1 | 60.1 | 61.2 | 58.9 | 121,723 |
| September 11, 2025 | 61.5 | 58.8 | 58.8 | 61.6 | 58.5 | 277,822 |
| September 10, 2025 | 62.6 | 61.1 | 61.1 | 62.6 | 60.5 | 154,914 |
| September 09, 2025 | 63.1 | 60.9 | 60.9 | 63.1 | 60.7 | 239,813 |
| September 08, 2025 | 62.8 | 63 | 63 | 63.9 | 62.5 | 203,267 |
| September 05, 2025 | 64.2 | 62.9 | 62.9 | 64.2 | 62.2 | 224,433 |
| September 04, 2025 | 64.3 | 63.2 | 63.2 | 64.3 | 62.6 | 277,198 |
| September 03, 2025 | 62.3 | 63.6 | 63.6 | 63.7 | 61.4 | 442,696 |
| September 02, 2025 | 61.7 | 60.8 | 60.8 | 62.4 | 60.3 | 214,444 |
| September 01, 2025 | 62 | 61.5 | 61.5 | 63 | 60.8 | 330,728 |
| August 29, 2025 | 63.4 | 62 | 62 | 63.5 | 62 | 503,602 |
| August 28, 2025 | 60 | 64 | 64 | 65.5 | 59.7 | 2.19M |
| August 27, 2025 | 60.6 | 59.6 | 59.6 | 61.3 | 59.2 | 216,071 |
| August 26, 2025 | 58.6 | 60.1 | 60.1 | 60.2 | 58.6 | 173,062 |
| August 25, 2025 | 58.1 | 58.6 | 58.6 | 60.5 | 58.1 | 210,024 |
| August 22, 2025 | 59.7 | 57.7 | 57.7 | 59.7 | 57.7 | 79,596 |
| August 21, 2025 | 57.2 | 58.7 | 58.7 | 59 | 57.2 | 105,176 |
| August 20, 2025 | 58.3 | 56.7 | 56.7 | 58.5 | 56.5 | 130,429 |
| August 19, 2025 | 59.9 | 58.5 | 58.5 | 60.3 | 58.3 | 164,284 |
| August 18, 2025 | 58.6 | 59 | 59 | 60 | 58.6 | 153,044 |
| August 15, 2025 | 59.4 | 58.6 | 58.6 | 60.1 | 58.2 | 210,787 |
| August 14, 2025 | 59 | 58.3 | 58.3 | 59.5 | 58.1 | 291,392 |
| August 13, 2025 | 54.7 | 58.1 | 58.1 | 59.8 | 54.7 | 1.15M |
| August 12, 2025 | 53.9 | 54.4 | 54.4 | 55.7 | 53.8 | 101,505 |
| August 11, 2025 | 54.6 | 53.6 | 53.6 | 54.6 | 53.6 | 94,365 |
| August 08, 2025 | 55.2 | 54.6 | 54.6 | 56.3 | 54.5 | 75,367 |
| August 07, 2025 | 56.5 | 54.8 | 54.8 | 56.8 | 54.6 | 98,185 |
| August 06, 2025 | 56.4 | 56 | 56 | 57 | 53.5 | 142,374 |
| August 05, 2025 | 57.4 | 56.9 | 56.9 | 57.5 | 56.9 | 72,887 |
| August 04, 2025 | 55.5 | 56.1 | 56.1 | 57 | 55.5 | 42,093 |
| August 01, 2025 | 55.3 | 56.2 | 56.2 | 57 | 55.3 | 95,699 |
| July 31, 2025 | 56.4 | 55.7 | 55.7 | 56.4 | 55.5 | 43,890 |
| July 30, 2025 | 56.8 | 56.3 | 56.3 | 57.7 | 56 | 67,118 |
| July 29, 2025 | 58.1 | 56.7 | 56.7 | 58.1 | 56.5 | 62,423 |
| July 28, 2025 | 59 | 58 | 58 | 59 | 58 | 32,710 |
| July 25, 2025 | 58.3 | 58.5 | 58.5 | 59.4 | 58.2 | 24,001 |
| July 24, 2025 | 59.5 | 58.5 | 58.5 | 59.6 | 58.5 | 41,374 |