64.10
+0.6(+0.94%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 63 | 64.1 | 64.1 | 64.1 | 62 | 86,565 |
| November 06, 2025 | 63.1 | 63.5 | 63.5 | 64 | 62.7 | 89,131 |
| November 05, 2025 | 62.5 | 63.6 | 63.6 | 63.6 | 62 | 89,991 |
| November 04, 2025 | 61.8 | 62.7 | 62.7 | 63.4 | 61.8 | 91,609 |
| November 03, 2025 | 61.6 | 61.8 | 61.8 | 61.8 | 59.5 | 102,828 |
| October 31, 2025 | 62.3 | 61.6 | 61.6 | 62.5 | 60 | 100,788 |
| October 30, 2025 | 63.5 | 62.5 | 62.5 | 63.5 | 62 | 30,608 |
| October 29, 2025 | 62.2 | 63.3 | 63.3 | 63.3 | 62 | 80,154 |
| October 28, 2025 | 62.2 | 62.2 | 62.2 | 62.5 | 62.1 | 12,963 |
| October 27, 2025 | 62.7 | 62.2 | 62.2 | 63.1 | 61.8 | 36,399 |
| October 23, 2025 | 62.8 | 62.7 | 62.7 | 63.2 | 61.1 | 23,022 |
| October 22, 2025 | 62.9 | 62.8 | 62.8 | 62.9 | 62 | 48,039 |
| October 21, 2025 | 62.9 | 62.7 | 62.7 | 62.9 | 62.7 | 17,003 |
| October 20, 2025 | 62.6 | 62.5 | 62.5 | 62.6 | 62.4 | 8,060 |
| October 17, 2025 | 62.1 | 62.4 | 62.4 | 63.1 | 62 | 47,002 |
| October 16, 2025 | 62.6 | 62.1 | 62.1 | 63.7 | 62.1 | 96,075 |
| October 15, 2025 | 63.9 | 62.9 | 62.9 | 63.9 | 62.3 | 27,704 |
| October 14, 2025 | 65 | 64 | 64 | 65.4 | 61 | 138,012 |
| October 13, 2025 | 60.3 | 65 | 65 | 65.6 | 60.3 | 38,023 |
| October 09, 2025 | 64.3 | 63.4 | 63.4 | 64.8 | 63.4 | 24,132 |
| October 08, 2025 | 62.3 | 63.2 | 63.2 | 64.6 | 62.3 | 22,002 |
| October 07, 2025 | 62.5 | 64.1 | 64.1 | 64.3 | 62.5 | 51,045 |
| October 03, 2025 | 64.8 | 63.2 | 63.2 | 64.8 | 63 | 24,004 |
| October 02, 2025 | 63.6 | 63.2 | 63.2 | 63.6 | 63 | 61,109 |
| October 01, 2025 | 63.2 | 63.5 | 63.5 | 63.5 | 63.1 | 15,207 |
| September 30, 2025 | 64.4 | 63.2 | 63.2 | 64.9 | 63.2 | 74,002 |
| September 26, 2025 | 63.4 | 63.7 | 63.7 | 63.7 | 62.7 | 42,032 |
| September 25, 2025 | 63.4 | 63.7 | 63.7 | 64 | 63.4 | 18,190 |
| September 24, 2025 | 62.8 | 63.4 | 63.4 | 64.4 | 62.8 | 21,256 |
| September 23, 2025 | 64.1 | 62.7 | 62.7 | 64.8 | 62.7 | 140,564 |
| September 22, 2025 | 66.1 | 64.5 | 64.5 | 66.7 | 64.3 | 114,689 |
| September 19, 2025 | 66.6 | 66.4 | 66.4 | 66.7 | 64 | 152,383 |
| September 18, 2025 | 67.5 | 66.9 | 66.9 | 69.6 | 66.9 | 62,353 |
| September 17, 2025 | 68 | 67.7 | 67.7 | 68.5 | 67 | 39,440 |
| September 16, 2025 | 69.3 | 68.3 | 68.3 | 69.3 | 68.2 | 35,200 |
| September 15, 2025 | 71.4 | 69.2 | 69.2 | 71.4 | 69.2 | 74,375 |
| September 12, 2025 | 68.1 | 70.2 | 70.2 | 71.2 | 68.1 | 70,831 |
| September 11, 2025 | 68.2 | 69 | 69 | 71.3 | 68 | 60,407 |
| September 10, 2025 | 67.4 | 68 | 68 | 69.1 | 66.2 | 93,669 |
| September 09, 2025 | 68.8 | 67.4 | 67.4 | 68.9 | 66.5 | 257,941 |
| September 08, 2025 | 73.9 | 69.7 | 69.7 | 73.9 | 68.9 | 326,196 |
| September 05, 2025 | 69.15 | 71.25 | 71.25 | 71.79 | 69.06 | 790,540 |
| September 04, 2025 | 68.43 | 69.06 | 69.06 | 69.15 | 67.97 | 159,617 |
| September 03, 2025 | 67.79 | 68.43 | 68.43 | 68.88 | 66.88 | 177,696 |
| September 02, 2025 | 66.88 | 67.33 | 67.33 | 67.79 | 65.97 | 55,602 |
| September 01, 2025 | 65.51 | 67.06 | 67.06 | 67.52 | 65.51 | 77,362 |
| August 29, 2025 | 67.24 | 66.24 | 66.24 | 67.24 | 65.88 | 35,054 |
| August 28, 2025 | 65.61 | 65.88 | 65.88 | 66.42 | 65.51 | 58,021 |
| August 27, 2025 | 66.42 | 66.24 | 66.24 | 66.61 | 66.06 | 27,800 |
| August 26, 2025 | 66.06 | 66.42 | 66.42 | 66.61 | 65.7 | 59,227 |
| August 25, 2025 | 66.06 | 66.33 | 66.33 | 66.52 | 66.06 | 59,230 |
| August 22, 2025 | 65.79 | 66.06 | 66.06 | 66.06 | 65.7 | 22,966 |
| August 21, 2025 | 65.88 | 65.7 | 65.7 | 65.97 | 65.7 | 30,220 |
| August 20, 2025 | 66.15 | 65.7 | 65.7 | 66.15 | 65.15 | 106,369 |
| August 19, 2025 | 67.24 | 66.15 | 66.15 | 67.33 | 66.15 | 88,238 |
| August 18, 2025 | 67.33 | 67.24 | 67.24 | 67.42 | 66.7 | 89,447 |
| August 15, 2025 | 67.79 | 67.33 | 67.33 | 67.88 | 67.06 | 72,524 |
| August 14, 2025 | 68.15 | 67.79 | 67.79 | 68.33 | 67.33 | 87,029 |
| August 13, 2025 | 65.61 | 67.79 | 67.79 | 67.79 | 65.61 | 122,085 |
| August 12, 2025 | 67.7 | 66.88 | 66.88 | 67.79 | 66.88 | 35,053 |
