65.80
-1(-1.50%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 68 | 66.8 | 66.8 | 69.1 | 66.7 | 1.69M |
| August 15, 2025 | 69.9 | 67.1 | 67.1 | 69.9 | 65.5 | 1.57M |
| August 14, 2025 | 71.4 | 70 | 70 | 72 | 70 | 747,017 |
| August 13, 2025 | 69.4 | 71.1 | 71.1 | 71.8 | 69.4 | 977,900 |
| August 12, 2025 | 68 | 69.2 | 69.2 | 69.2 | 67.8 | 393,182 |
| August 11, 2025 | 68.7 | 67.8 | 67.8 | 68.7 | 67.5 | 313,519 |
| August 08, 2025 | 67.6 | 67.8 | 67.8 | 68.4 | 67.3 | 343,547 |
| August 07, 2025 | 70.7 | 67.6 | 67.6 | 70.9 | 67.1 | 1.01M |
| August 06, 2025 | 71.2 | 70.5 | 70.5 | 71.5 | 70.5 | 570,398 |
| August 05, 2025 | 68 | 70.8 | 70.8 | 71.4 | 68 | 1.08M |
| August 04, 2025 | 65.8 | 67.6 | 67.6 | 67.6 | 65 | 291,425 |
| August 01, 2025 | 66 | 65.9 | 65.9 | 66.1 | 64.4 | 283,783 |
| July 31, 2025 | 67.1 | 66.7 | 66.7 | 67.6 | 66.4 | 236,423 |
| July 30, 2025 | 67.3 | 67.2 | 67.2 | 67.8 | 66.8 | 138,000 |
| July 29, 2025 | 68.9 | 67.3 | 67.3 | 69 | 67.1 | 247,752 |
| July 28, 2025 | 68.1 | 68.1 | 68.1 | 69 | 67.6 | 229,138 |
| July 25, 2025 | 68.5 | 68.1 | 68.1 | 68.6 | 67.8 | 165,541 |
| July 24, 2025 | 68.2 | 68.2 | 68.2 | 68.9 | 67.6 | 196,214 |
| July 23, 2025 | 67 | 68.5 | 68.5 | 68.6 | 66.8 | 389,395 |
| July 22, 2025 | 68.7 | 66.6 | 66.6 | 68.9 | 66.6 | 519,145 |
| July 21, 2025 | 69.6 | 68.7 | 68.7 | 69.6 | 68.2 | 283,014 |
| July 18, 2025 | 70 | 69.2 | 69.2 | 70 | 68.9 | 317,147 |
| July 17, 2025 | 68.8 | 69.5 | 69.5 | 69.8 | 68.8 | 408,692 |
| July 16, 2025 | 66.7 | 68.7 | 68.7 | 68.8 | 66.7 | 439,056 |
| July 15, 2025 | 66.3 | 66.7 | 66.7 | 67.2 | 66.3 | 187,255 |
| July 14, 2025 | 67 | 67 | 67 | 67.5 | 66.7 | 185,304 |
| July 11, 2025 | 66.6 | 67.3 | 67.3 | 69.4 | 66.6 | 602,777 |
| July 10, 2025 | 64.1 | 67.1 | 67.1 | 67.4 | 64.1 | 617,200 |
| July 09, 2025 | 64.9 | 64.5 | 64.5 | 65.1 | 63.9 | 415,495 |
| July 08, 2025 | 66.5 | 65.4 | 65.4 | 67.1 | 64.8 | 384,943 |
| July 07, 2025 | 67.9 | 67.1 | 67.1 | 67.9 | 66.6 | 182,151 |
| July 04, 2025 | 68.7 | 67.9 | 67.9 | 68.8 | 67.4 | 248,102 |
| July 03, 2025 | 68.5 | 68.7 | 68.7 | 70.1 | 68.5 | 329,144 |
| July 02, 2025 | 67.3 | 68.4 | 68.4 | 69.4 | 67.3 | 187,868 |
| July 01, 2025 | 68.6 | 68.1 | 68.1 | 69.2 | 68.1 | 285,546 |
| June 30, 2025 | 69.3 | 69.4 | 69.4 | 69.6 | 68.8 | 152,565 |
| June 27, 2025 | 69.3 | 69.1 | 69.1 | 69.9 | 68.8 | 129,679 |
| June 26, 2025 | 68.7 | 69.3 | 69.3 | 69.9 | 68.7 | 219,826 |
| June 25, 2025 | 69 | 68.7 | 68.7 | 70.3 | 68.7 | 384,683 |
| June 24, 2025 | 68.3 | 68.5 | 68.5 | 68.9 | 68 | 367,996 |
| June 23, 2025 | 70.2 | 67.2 | 67.2 | 70.2 | 66.9 | 887,591 |
| June 20, 2025 | 66.1 | 69.8 | 69.8 | 69.9 | 66.1 | 739,787 |
| June 19, 2025 | 67.2 | 66.5 | 66.5 | 67.3 | 66.5 | 292,569 |
| June 18, 2025 | 67.2 | 67.2 | 67.2 | 67.7 | 67.1 | 187,420 |
| June 17, 2025 | 70.1 | 67.7 | 67.7 | 70.1 | 67.6 | 267,354 |
| June 16, 2025 | 68.1 | 69 | 69 | 69.4 | 67.8 | 137,387 |
| June 13, 2025 | 68.9 | 68.5 | 68.5 | 69 | 68.1 | 267,922 |
| June 12, 2025 | 71.6 | 69.5 | 69.5 | 71.7 | 69.5 | 359,109 |
| June 11, 2025 | 70.8 | 71.2 | 71.2 | 72.1 | 70.8 | 531,070 |
| June 10, 2025 | 68.9 | 69.8 | 69.8 | 70.3 | 68.7 | 280,448 |
| June 09, 2025 | 69.4 | 68.8 | 68.8 | 69.6 | 67.7 | 426,261 |
| June 06, 2025 | 71.2 | 69 | 69 | 71.2 | 68.7 | 626,324 |
| June 05, 2025 | 71.8 | 72 | 72 | 72.5 | 71.6 | 329,784 |
| June 04, 2025 | 71.4 | 71.6 | 71.6 | 71.9 | 71 | 448,262 |
| June 03, 2025 | 69.8 | 70.6 | 70.6 | 70.8 | 69.6 | 268,996 |
| June 02, 2025 | 70.5 | 69.6 | 69.6 | 70.5 | 69.2 | 160,624 |
| May 29, 2025 | 69.7 | 70.6 | 70.6 | 71.5 | 69.7 | 363,972 |
| May 28, 2025 | 70.2 | 69.7 | 69.7 | 70.6 | 69 | 250,162 |
| May 27, 2025 | 69.5 | 70.5 | 70.5 | 70.8 | 69.5 | 260,337 |
| May 26, 2025 | 69.6 | 70 | 70 | 70.4 | 69.4 | 149,979 |