65.00
+0.7(+1.09%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 64.9 | 64.3 | 64.3 | 65.2 | 64 | 443,033 |
| September 25, 2025 | 65.7 | 64.9 | 64.9 | 66.1 | 64.8 | 298,875 |
| September 24, 2025 | 65.5 | 64.8 | 64.8 | 66.9 | 64.4 | 756,390 |
| September 23, 2025 | 64.9 | 65.1 | 65.1 | 65.4 | 64.6 | 431,861 |
| September 22, 2025 | 65.2 | 64.8 | 64.8 | 66.1 | 64.7 | 379,978 |
| September 19, 2025 | 66.5 | 65.2 | 65.2 | 66.7 | 65.2 | 722,485 |
| September 18, 2025 | 66 | 66.5 | 66.5 | 67 | 66 | 401,007 |
| September 17, 2025 | 66.4 | 66 | 66 | 67.2 | 65.9 | 348,141 |
| September 16, 2025 | 65.6 | 66.4 | 66.4 | 66.5 | 65.5 | 383,924 |
| September 15, 2025 | 66.9 | 65.5 | 65.5 | 67.8 | 65.5 | 537,965 |
| September 12, 2025 | 66 | 65.5 | 65.5 | 66.6 | 65.3 | 482,635 |
| September 11, 2025 | 67.3 | 65.4 | 65.4 | 67.5 | 65.4 | 1.14M |
| September 10, 2025 | 68.3 | 67.3 | 67.3 | 68.3 | 67 | 419,653 |
| September 09, 2025 | 69.4 | 67.8 | 67.8 | 69.4 | 66.5 | 1.03M |
| September 08, 2025 | 68 | 69.3 | 69.3 | 69.7 | 67.8 | 898,573 |
| September 05, 2025 | 68.3 | 68 | 68 | 68.8 | 67.3 | 451,613 |
| September 04, 2025 | 69.2 | 68.1 | 68.1 | 69.2 | 67.8 | 458,760 |
| September 03, 2025 | 68.9 | 68.6 | 68.6 | 69.9 | 68.4 | 634,511 |
| September 02, 2025 | 68.2 | 68.5 | 68.5 | 70.1 | 68 | 1.19M |
| September 01, 2025 | 67.9 | 67.4 | 67.4 | 68.7 | 67.3 | 523,853 |
| August 29, 2025 | 68.5 | 67.3 | 67.3 | 69.1 | 67.3 | 656,310 |
| August 28, 2025 | 67.5 | 68.4 | 68.4 | 68.8 | 67.1 | 678,549 |
| August 27, 2025 | 66.4 | 67.5 | 67.5 | 68.3 | 66.1 | 887,264 |
| August 26, 2025 | 66.6 | 66.1 | 66.1 | 67 | 65.6 | 350,798 |
| August 25, 2025 | 66.8 | 66.6 | 66.6 | 67.5 | 65.6 | 758,218 |
| August 22, 2025 | 65 | 66.8 | 66.8 | 66.8 | 65 | 708,869 |
| August 21, 2025 | 63.6 | 65.2 | 65.2 | 66.5 | 63.6 | 1.08M |
| August 20, 2025 | 65.6 | 66 | 63 | 67.2 | 65.1 | 820,149 |
| August 19, 2025 | 67 | 65.6 | 62.62 | 67.1 | 65.6 | 1.21M |
| 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 |
