65.70
+0.8(+1.23%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 64.9 | 65.7 | 65.7 | 66.1 | 64.9 | 3.4M |
| September 05, 2025 | 65.9 | 64.9 | 64.9 | 65.9 | 64.8 | 1.96M |
| September 04, 2025 | 64.8 | 65.6 | 65.6 | 66 | 64.7 | 2.26M |
| September 03, 2025 | 65.4 | 64.4 | 64.4 | 65.4 | 64.4 | 2.31M |
| September 02, 2025 | 65.1 | 65.1 | 65.1 | 65.7 | 64.7 | 2.34M |
| September 01, 2025 | 67 | 64.8 | 64.8 | 67 | 64.7 | 5.31M |
| August 29, 2025 | 67.6 | 67 | 67 | 67.9 | 67 | 3.27M |
| August 28, 2025 | 66.6 | 67 | 67 | 68 | 66.6 | 4.53M |
| August 27, 2025 | 66.2 | 66.5 | 66.5 | 66.9 | 66.2 | 2.6M |
| August 26, 2025 | 67.1 | 66.2 | 66.2 | 67.2 | 66.2 | 2.67M |
| August 25, 2025 | 67 | 67.4 | 67.4 | 67.5 | 66.9 | 3.16M |
| August 22, 2025 | 66.8 | 66.8 | 66.8 | 67.5 | 66.2 | 2.02M |
| August 21, 2025 | 67 | 67 | 67 | 67.1 | 66.3 | 2.12M |
| August 20, 2025 | 67.6 | 66.7 | 66.7 | 67.6 | 65.9 | 4.44M |
| August 19, 2025 | 66.8 | 67.5 | 67.5 | 68.1 | 66.6 | 3.83M |
| August 18, 2025 | 66.4 | 67 | 67 | 67.3 | 66.2 | 2.88M |
| August 15, 2025 | 66.2 | 66.4 | 66.4 | 66.8 | 66 | 3.94M |
| August 14, 2025 | 67.4 | 66.1 | 66.1 | 67.4 | 66.1 | 3.12M |
| August 13, 2025 | 67.5 | 66.6 | 66.6 | 68.2 | 66.5 | 3.52M |
| August 12, 2025 | 66.5 | 66.9 | 66.9 | 67.6 | 66.5 | 3.3M |
| August 11, 2025 | 66.7 | 66.7 | 66.7 | 67.3 | 66.3 | 2.8M |
| August 08, 2025 | 67.6 | 67 | 67 | 68.2 | 67 | 3.12M |
| August 07, 2025 | 68.5 | 67.9 | 67.9 | 68.6 | 67.7 | 3.3M |
| August 06, 2025 | 68.7 | 67.8 | 67.8 | 68.7 | 67.5 | 2.89M |
| August 05, 2025 | 67.5 | 68.6 | 68.6 | 68.9 | 67.5 | 3.9M |
| August 04, 2025 | 66.8 | 67.7 | 67.7 | 67.7 | 66.7 | 3.07M |
| August 01, 2025 | 66 | 67.4 | 67.4 | 67.8 | 65.8 | 3.39M |
| July 31, 2025 | 66.8 | 66.5 | 66.5 | 67.9 | 66.3 | 5.89M |
| July 30, 2025 | 66.4 | 67 | 67 | 67.7 | 66.2 | 7.5M |
| July 29, 2025 | 69.2 | 66 | 66 | 69.2 | 66 | 9M |
| July 28, 2025 | 68.9 | 68.8 | 68.8 | 70.5 | 68.6 | 6.67M |
| July 25, 2025 | 67.8 | 68.6 | 68.6 | 68.7 | 67.5 | 6.89M |
| July 24, 2025 | 68.7 | 67.8 | 67.8 | 71 | 67.1 | 17.45M |
| July 23, 2025 | 72 | 72.4 | 69.2 | 72.7 | 71.1 | 14.82M |
| July 22, 2025 | 72.9 | 71.7 | 68.53 | 72.9 | 70.8 | 16.27M |
| July 21, 2025 | 73 | 72.9 | 69.68 | 73.7 | 72.4 | 7.82M |
| July 18, 2025 | 74 | 73 | 69.77 | 74 | 71.9 | 7.71M |
| July 17, 2025 | 73.9 | 73.5 | 70.25 | 74.1 | 72.8 | 7.91M |
| July 16, 2025 | 73.1 | 73.4 | 70.16 | 73.8 | 72.5 | 8.28M |
| July 15, 2025 | 72.6 | 72.8 | 69.58 | 73.1 | 71.8 | 5.6M |
| July 14, 2025 | 72.5 | 72.6 | 69.39 | 73.3 | 72.2 | 4.67M |
| July 11, 2025 | 73 | 72.7 | 69.49 | 73.6 | 72.7 | 5.2M |
| July 10, 2025 | 72 | 73 | 69.77 | 73.2 | 71.5 | 4.61M |
| July 09, 2025 | 69.4 | 72.1 | 72.1 | 72.8 | 69 | 13.5M |
| July 08, 2025 | 70.3 | 69.4 | 69.4 | 71.2 | 68.5 | 18.69M |
| July 07, 2025 | 70.9 | 70.1 | 70.1 | 71.1 | 69.3 | 23.2M |
| July 04, 2025 | 74.2 | 70.9 | 70.9 | 74.4 | 69.7 | 19.62M |
| July 03, 2025 | 73 | 74.4 | 74.4 | 74.8 | 72.7 | 9.98M |
| July 02, 2025 | 73.2 | 73.6 | 73.6 | 73.7 | 72.4 | 9.17M |
| July 01, 2025 | 70.4 | 73.2 | 73.2 | 73.2 | 70.4 | 12.74M |
| June 30, 2025 | 68.4 | 70.2 | 70.2 | 70.7 | 68.4 | 9.61M |
| June 27, 2025 | 68.3 | 68.9 | 68.9 | 69.2 | 67.7 | 6.71M |
| June 26, 2025 | 68.7 | 68.5 | 68.5 | 69.7 | 68.4 | 7.53M |
| June 25, 2025 | 69.1 | 68.1 | 68.1 | 69.8 | 67.7 | 5.54M |
| June 24, 2025 | 69.1 | 69.2 | 69.2 | 70.1 | 68.3 | 5.62M |
| June 23, 2025 | 67.5 | 67.9 | 67.9 | 68.8 | 66.8 | 5.34M |
| June 20, 2025 | 68.3 | 68.2 | 68.2 | 69 | 67.6 | 10.73M |
| June 19, 2025 | 69.9 | 68.3 | 68.3 | 70.3 | 68.3 | 5.28M |
| June 18, 2025 | 69.9 | 70.1 | 70.1 | 70.8 | 69.8 | 3M |
| June 17, 2025 | 70.8 | 70.5 | 70.5 | 71 | 70 | 2.63M |