66.00
-0.9(-1.35%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 67 | 66 | 66 | 67 | 66 | 68,911 |
| October 16, 2025 | 65.2 | 66.9 | 66.9 | 68.1 | 65.2 | 244,464 |
| October 15, 2025 | 64.5 | 65.2 | 65.2 | 65.3 | 64 | 155,929 |
| October 14, 2025 | 65.7 | 64.5 | 64.5 | 66.2 | 64.5 | 241,125 |
| October 13, 2025 | 65.5 | 65.8 | 65.8 | 65.8 | 64.5 | 283,624 |
| October 09, 2025 | 68.8 | 67.3 | 67.3 | 69 | 67.2 | 238,838 |
| October 08, 2025 | 66.5 | 67.8 | 67.8 | 67.9 | 66.3 | 284,047 |
| October 07, 2025 | 68 | 67.2 | 67.2 | 68 | 65.5 | 990,311 |
| October 03, 2025 | 68.8 | 68.5 | 68.5 | 69.1 | 68.3 | 105,149 |
| October 02, 2025 | 69.2 | 68.8 | 68.8 | 69.3 | 68.5 | 155,058 |
| October 01, 2025 | 70.2 | 69.5 | 69.5 | 70.2 | 69.5 | 114,361 |
| September 30, 2025 | 70.2 | 70.1 | 70.1 | 71 | 70.1 | 121,880 |
| September 29, 2025 | 70.1 | 70.1 | 70.1 | 70.1 | 70.1 | 0 |
| September 26, 2025 | 70.9 | 70.1 | 70.1 | 70.9 | 69.6 | 98,821 |
| September 25, 2025 | 70.9 | 70.7 | 70.7 | 72 | 70.7 | 107,514 |
| September 24, 2025 | 71.3 | 71.1 | 71.1 | 71.7 | 70.6 | 45,344 |
| September 23, 2025 | 71.3 | 71 | 71 | 71.3 | 70.2 | 121,977 |
| September 22, 2025 | 71.6 | 71.3 | 71.3 | 72 | 70.8 | 130,962 |
| September 19, 2025 | 73.3 | 71.9 | 71.9 | 73.3 | 71.9 | 127,104 |
| September 18, 2025 | 74.1 | 73.2 | 73.2 | 74.6 | 73 | 100,010 |
| September 17, 2025 | 74.5 | 74.1 | 74.1 | 75.4 | 74 | 54,000 |
| September 16, 2025 | 75.4 | 74.5 | 74.5 | 75.5 | 74.3 | 90,903 |
| September 15, 2025 | 75.2 | 75.4 | 75.4 | 75.5 | 75.2 | 26,011 |
| September 12, 2025 | 76.4 | 75.3 | 75.3 | 76.5 | 75 | 95,702 |
| September 11, 2025 | 78.5 | 76.4 | 76.4 | 78.5 | 75.4 | 151,724 |
| September 10, 2025 | 77 | 77.9 | 77.9 | 80.6 | 76.3 | 791,183 |
| September 09, 2025 | 74.2 | 73.3 | 73.3 | 74.2 | 73 | 47,400 |
| September 08, 2025 | 73.5 | 74.2 | 74.2 | 74.5 | 73.5 | 37,572 |
| September 05, 2025 | 74.3 | 74.3 | 74.3 | 74.5 | 73.3 | 82,774 |
| September 04, 2025 | 72.2 | 73.5 | 73.5 | 74 | 72.2 | 134,717 |
| September 03, 2025 | 71.7 | 72.6 | 72.6 | 72.6 | 71.4 | 87,457 |
| September 02, 2025 | 70.38 | 71.67 | 71.67 | 72.86 | 70.38 | 118,835 |
| September 01, 2025 | 69.78 | 70.58 | 70.58 | 70.77 | 69.78 | 63,036 |
| August 29, 2025 | 71.37 | 69.98 | 69.98 | 71.37 | 69.88 | 67,351 |
| August 28, 2025 | 70.38 | 70.87 | 70.87 | 71.87 | 70.38 | 83,820 |
| August 27, 2025 | 69.78 | 70.38 | 70.38 | 70.58 | 69.78 | 30,576 |
| August 26, 2025 | 69.88 | 70.08 | 70.08 | 70.87 | 69.88 | 19,530 |
| August 25, 2025 | 70.18 | 70.77 | 70.77 | 70.97 | 69.98 | 51,617 |
| August 22, 2025 | 70.5 | 70.8 | 70.8 | 70.8 | 70.2 | 40,527 |
| August 21, 2025 | 70.2 | 71 | 71 | 71.4 | 70.2 | 20,608 |
| August 20, 2025 | 70.3 | 70.4 | 70.4 | 70.5 | 69.8 | 44,693 |
| August 19, 2025 | 70 | 70.9 | 70.9 | 71 | 70 | 25,624 |
| August 18, 2025 | 71.4 | 70.5 | 70.5 | 72.6 | 70.5 | 65,861 |
| August 15, 2025 | 70.7 | 70 | 70 | 71.4 | 69.5 | 109,004 |
| August 14, 2025 | 69.4 | 71 | 71 | 71.4 | 69.4 | 122,975 |
| August 13, 2025 | 69.6 | 68.8 | 68.8 | 69.6 | 68 | 159,151 |
| August 12, 2025 | 71.5 | 69.5 | 69.5 | 71.6 | 69.5 | 239,810 |
| August 11, 2025 | 73.9 | 72.6 | 72.6 | 74.5 | 71.3 | 165,348 |
| August 08, 2025 | 74.3 | 74.7 | 74.7 | 74.9 | 73.9 | 40,735 |
| August 07, 2025 | 75.4 | 74.9 | 74.9 | 75.7 | 74.3 | 35,870 |
| August 06, 2025 | 74.3 | 75.7 | 75.7 | 77 | 74.3 | 97,704 |
| August 05, 2025 | 73.8 | 74.8 | 74.8 | 75 | 73.8 | 41,271 |
| August 04, 2025 | 72.1 | 73.8 | 73.8 | 74.1 | 72.1 | 75,674 |
| August 01, 2025 | 71.9 | 72.7 | 72.7 | 73 | 71.7 | 94,573 |
| July 31, 2025 | 75.1 | 72.1 | 72.1 | 75.2 | 71.5 | 191,240 |
| July 30, 2025 | 75.2 | 74.3 | 74.3 | 75.5 | 74.1 | 108,599 |
| July 29, 2025 | 76.3 | 75.5 | 75.5 | 76.8 | 75.5 | 42,540 |
| July 28, 2025 | 76.7 | 76.8 | 76.8 | 77.2 | 76.7 | 44,237 |
| July 25, 2025 | 76.5 | 76.7 | 76.7 | 77.4 | 76.2 | 47,769 |
| July 24, 2025 | 75.8 | 76.1 | 76.1 | 77.1 | 75.5 | 47,515 |