67.20
+0.5(+0.75%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 66.4 | 67.2 | 67.2 | 69.2 | 66.4 | 1.24M |
| October 20, 2025 | 67.4 | 66.7 | 66.7 | 67.8 | 66.7 | 640,110 |
| October 17, 2025 | 67.3 | 67.3 | 67.3 | 68.4 | 66.2 | 1.03M |
| October 16, 2025 | 68.7 | 67.6 | 67.6 | 70.3 | 67.3 | 1.49M |
| October 15, 2025 | 68 | 68.5 | 68.5 | 69.6 | 67 | 1.93M |
| October 14, 2025 | 70.3 | 67.6 | 67.6 | 75.1 | 67.6 | 5.87M |
| October 13, 2025 | 72.1 | 70.1 | 70.1 | 77 | 70 | 6.59M |
| October 09, 2025 | 72.9 | 72.5 | 72.5 | 74 | 71.4 | 2.43M |
| October 08, 2025 | 69.4 | 70.6 | 70.6 | 71 | 68.7 | 970,066 |
| October 07, 2025 | 69.8 | 69.4 | 69.4 | 71.6 | 68 | 1.53M |
| October 03, 2025 | 68.4 | 69.8 | 69.8 | 69.8 | 68.4 | 656,378 |
| October 02, 2025 | 68.8 | 68.8 | 68.8 | 69.8 | 68 | 961,491 |
| October 01, 2025 | 69.5 | 68.3 | 68.3 | 69.9 | 67.9 | 1.72M |
| September 30, 2025 | 73.7 | 69.5 | 69.5 | 75.6 | 68.1 | 5.73M |
| September 29, 2025 | 73.1 | 73.1 | 73.1 | 73.1 | 73.1 | 0 |
| September 26, 2025 | 70.2 | 73.1 | 73.1 | 75 | 66.1 | 5.49M |
| September 25, 2025 | 68 | 71.3 | 71.3 | 72.9 | 65.9 | 6.67M |
| September 24, 2025 | 64.5 | 67.8 | 67.8 | 67.8 | 64.5 | 1.27M |
| September 23, 2025 | 64.1 | 64.6 | 64.6 | 65.6 | 63.6 | 561,592 |
| September 22, 2025 | 64.7 | 64.1 | 64.1 | 64.9 | 63.6 | 491,729 |
| September 19, 2025 | 64.5 | 64.6 | 64.6 | 65.6 | 63.1 | 675,492 |
| September 18, 2025 | 63.6 | 64.1 | 64.1 | 64.3 | 63.2 | 578,207 |
| September 17, 2025 | 65.1 | 63.6 | 63.6 | 65.1 | 62.8 | 651,111 |
| September 16, 2025 | 66 | 64.5 | 64.5 | 67.3 | 64.5 | 894,436 |
| September 15, 2025 | 65.5 | 65.5 | 65.5 | 67 | 64.3 | 1.12M |
| September 12, 2025 | 66 | 64.2 | 64.2 | 66.4 | 63.6 | 1.31M |
| September 11, 2025 | 69.9 | 65.8 | 65.8 | 69.9 | 65.1 | 2.26M |
| September 10, 2025 | 68.6 | 67.2 | 67.2 | 68.7 | 66.6 | 1.81M |
| September 09, 2025 | 70.7 | 67.8 | 67.8 | 70.8 | 65.7 | 5.04M |
| September 08, 2025 | 63.4 | 64.8 | 64.8 | 65 | 61.4 | 2.05M |
| September 05, 2025 | 58.8 | 63.4 | 63.4 | 64.4 | 58.1 | 4.19M |
| September 04, 2025 | 60.1 | 58.6 | 58.6 | 60.5 | 58.5 | 995,278 |
| September 03, 2025 | 58 | 60 | 60 | 60.5 | 58 | 1.89M |
| September 02, 2025 | 58.1 | 58.3 | 58.3 | 58.6 | 56.4 | 828,896 |
| September 01, 2025 | 55.9 | 57.9 | 57.9 | 59.7 | 55.9 | 2.08M |
| August 29, 2025 | 57.4 | 55.9 | 55.9 | 57.4 | 55.2 | 810,123 |
| August 28, 2025 | 56.8 | 57.1 | 57.1 | 57.4 | 56.4 | 326,501 |
| August 27, 2025 | 56.6 | 56.6 | 56.6 | 57.7 | 56.5 | 357,392 |
| August 26, 2025 | 56.8 | 56.4 | 56.4 | 57 | 55.9 | 332,391 |
| August 25, 2025 | 56.3 | 56.8 | 56.8 | 57.5 | 56.3 | 443,797 |
| August 22, 2025 | 56.6 | 55.7 | 55.7 | 57 | 55.7 | 469,304 |
| August 21, 2025 | 56.4 | 56.5 | 56.5 | 58.1 | 56.4 | 530,218 |
| August 20, 2025 | 57.8 | 56.2 | 56.2 | 58.1 | 56 | 1.21M |
| August 19, 2025 | 59 | 58.2 | 58.2 | 59.2 | 57.6 | 688,805 |
| August 18, 2025 | 57.6 | 59 | 59 | 59.3 | 57.6 | 1.07M |
| August 15, 2025 | 57.4 | 57.5 | 57.5 | 58 | 57 | 534,667 |
| August 14, 2025 | 58.5 | 57.2 | 57.2 | 58.8 | 56.9 | 996,379 |
| August 13, 2025 | 59.3 | 58.2 | 58.2 | 59.8 | 57.4 | 1.44M |
| August 12, 2025 | 59 | 58.6 | 58.6 | 59.7 | 58.1 | 1.87M |
| August 11, 2025 | 55.4 | 58.7 | 58.7 | 59.2 | 54.6 | 2.77M |
| August 08, 2025 | 57.4 | 56.9 | 56.9 | 57.8 | 56.5 | 1.01M |
| August 07, 2025 | 58.3 | 57 | 57 | 60.7 | 57 | 6.35M |
| August 06, 2025 | 56.9 | 57.8 | 57.8 | 60.1 | 56.9 | 3.47M |
| August 05, 2025 | 55.9 | 56.8 | 56.8 | 58.1 | 55.9 | 1.65M |
| August 04, 2025 | 55.6 | 55.7 | 55.7 | 56.2 | 55.1 | 580,678 |
| August 01, 2025 | 54.6 | 55.9 | 55.9 | 57 | 53.2 | 994,442 |
| July 31, 2025 | 55.4 | 55 | 55 | 57.3 | 55 | 1.67M |
| July 30, 2025 | 55.9 | 55.3 | 55.3 | 56.4 | 55 | 880,028 |
| July 29, 2025 | 57.1 | 55.7 | 55.7 | 57.5 | 55.1 | 1.71M |
| July 28, 2025 | 58.6 | 57 | 57 | 59.7 | 56.3 | 3.86M |