67.70
-1.2(-1.74%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 64.8 | 68.9 | 68.9 | 68.9 | 64.4 | 64.81M |
| August 15, 2025 | 57 | 62.7 | 62.7 | 62.7 | 56.4 | 29.78M |
| August 14, 2025 | 57.2 | 57 | 57 | 57.7 | 54.5 | 18.4M |
| August 13, 2025 | 61.3 | 56.6 | 56.6 | 61.7 | 56.5 | 25.23M |
| August 12, 2025 | 61.7 | 61 | 61 | 62 | 59.9 | 15.54M |
| August 11, 2025 | 60.2 | 60.7 | 60.7 | 63.2 | 58.8 | 27.82M |
| August 08, 2025 | 64.2 | 62.2 | 62.2 | 65.7 | 61.9 | 32.97M |
| August 07, 2025 | 62.2 | 63.9 | 63.9 | 64.9 | 60.5 | 43.08M |
| August 06, 2025 | 61 | 61.2 | 61.2 | 65 | 59.9 | 56.35M |
| August 05, 2025 | 60.1 | 59.9 | 59.9 | 60.8 | 58.7 | 22.53M |
| August 04, 2025 | 60.5 | 59.5 | 59.5 | 61.9 | 58.5 | 60.72M |
| August 01, 2025 | 55 | 60.5 | 60.5 | 60.5 | 54.7 | 49.18M |
| July 31, 2025 | 52.5 | 55 | 55 | 57 | 51.1 | 50.59M |
| July 30, 2025 | 51 | 52.4 | 52.4 | 53 | 50.5 | 50.08M |
| July 29, 2025 | 49 | 49.8 | 49.8 | 51.9 | 48.8 | 33.29M |
| July 28, 2025 | 47.25 | 47.8 | 47.8 | 48.6 | 46.9 | 24.11M |
| July 25, 2025 | 46.9 | 47.15 | 46.77 | 49.35 | 46.75 | 45.32M |
| July 24, 2025 | 42.6 | 45.8 | 45.44 | 45.8 | 42.55 | 20.87M |
| July 23, 2025 | 41.7 | 41.65 | 41.32 | 42.25 | 40.95 | 4.64M |
| July 22, 2025 | 41.05 | 41 | 40.67 | 41.6 | 39.5 | 2.96M |
| July 21, 2025 | 40.55 | 41 | 40.67 | 41.7 | 40.3 | 2.11M |
| July 18, 2025 | 41.05 | 40.7 | 40.38 | 41.15 | 40.35 | 1.46M |
| July 17, 2025 | 40.4 | 40.95 | 40.62 | 41 | 40 | 1.61M |
| July 16, 2025 | 40.9 | 40.35 | 40.03 | 41.1 | 40.3 | 1.42M |
| July 15, 2025 | 40.3 | 40.7 | 40.38 | 41.7 | 40.25 | 3.06M |
| July 14, 2025 | 40.55 | 40.2 | 39.88 | 41 | 40.15 | 1.27M |
| July 11, 2025 | 40.5 | 40.7 | 40.7 | 41.3 | 40.1 | 3.02M |
| July 10, 2025 | 39.55 | 40.6 | 40.6 | 41.1 | 39.55 | 6.86M |
| July 09, 2025 | 38.6 | 38.6 | 38.6 | 38.75 | 38.25 | 863,433 |
| July 08, 2025 | 38.5 | 38.6 | 38.6 | 38.95 | 38.05 | 1.74M |
| July 07, 2025 | 38.6 | 38.2 | 38.2 | 39.15 | 38.1 | 1.28M |
| July 04, 2025 | 39.8 | 38.7 | 38.7 | 40.2 | 38.4 | 2.38M |
| July 03, 2025 | 40 | 39.7 | 39.7 | 40.2 | 39.7 | 1.22M |
| July 02, 2025 | 40 | 39.7 | 39.7 | 40.3 | 39.7 | 1.71M |
| July 01, 2025 | 40.25 | 39.9 | 39.9 | 40.55 | 39.9 | 1.91M |
| June 30, 2025 | 41.2 | 40.2 | 40.2 | 41.3 | 40.2 | 2.68M |
| June 27, 2025 | 42.15 | 41.45 | 41.45 | 42.35 | 41.45 | 2.02M |
| June 26, 2025 | 43 | 42.2 | 42.2 | 43.4 | 42.2 | 2.65M |
| June 25, 2025 | 43.05 | 43.1 | 43.1 | 43.8 | 42.6 | 7.42M |
| June 24, 2025 | 41.65 | 42.8 | 42.8 | 42.8 | 41.35 | 4.5M |
| June 23, 2025 | 40.8 | 41.65 | 41.65 | 42.1 | 40.7 | 5.54M |
| June 20, 2025 | 42.85 | 41.2 | 41.2 | 42.95 | 41.2 | 4.57M |
| June 19, 2025 | 43 | 42.75 | 42.75 | 43.1 | 41.85 | 4.57M |
| June 18, 2025 | 43.2 | 43.05 | 43.05 | 43.5 | 42.6 | 5.92M |
| June 17, 2025 | 42.25 | 42.8 | 42.8 | 43.15 | 41.9 | 5.62M |
| June 16, 2025 | 41.45 | 41.6 | 41.6 | 42.85 | 41.05 | 4.19M |
| June 13, 2025 | 42.7 | 41.9 | 41.9 | 43.75 | 41.8 | 12.56M |
| June 12, 2025 | 40.4 | 42.15 | 42.15 | 42.2 | 40.4 | 5.88M |
| June 11, 2025 | 41.4 | 40.85 | 40.85 | 41.5 | 40 | 5.44M |
| June 10, 2025 | 41.95 | 41.1 | 41.1 | 42.9 | 41.05 | 4.24M |
| June 09, 2025 | 42.05 | 41.55 | 41.55 | 42.55 | 40.9 | 5.74M |
| June 06, 2025 | 42.9 | 41.95 | 41.95 | 43.45 | 41.8 | 8.86M |
| June 05, 2025 | 45.1 | 43.85 | 43.85 | 45.3 | 43.65 | 6.93M |
| June 04, 2025 | 46.15 | 45 | 45 | 46.5 | 44.8 | 16.17M |
| June 03, 2025 | 45.2 | 46.15 | 46.15 | 47.45 | 44.5 | 28.95M |
| June 02, 2025 | 42.95 | 44.8 | 44.8 | 45.3 | 42.5 | 12.59M |
| May 29, 2025 | 44.2 | 42.85 | 42.85 | 44.35 | 42.85 | 4.08M |
| May 28, 2025 | 45.85 | 43.5 | 43.5 | 45.9 | 42.9 | 5.69M |
| May 27, 2025 | 45.7 | 45 | 45 | 46.45 | 44.5 | 7.7M |
| May 26, 2025 | 45.35 | 45.7 | 45.7 | 46.4 | 45.35 | 12.17M |