70.40
+0.8(+1.15%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 69 | 69.6 | 69.6 | 70.3 | 68.5 | 2.18M |
| August 15, 2025 | 69.5 | 68.5 | 68.5 | 70.4 | 68.2 | 1.67M |
| August 14, 2025 | 68.8 | 69 | 69 | 69.2 | 68.1 | 847,736 |
| August 13, 2025 | 69 | 68.8 | 68.8 | 69.5 | 67.1 | 1.78M |
| August 12, 2025 | 69.3 | 68.7 | 68.7 | 69.5 | 68 | 1.36M |
| August 11, 2025 | 68.2 | 68.7 | 68.7 | 69.2 | 68 | 2.16M |
| August 08, 2025 | 67.1 | 67.8 | 67.8 | 68.2 | 67.1 | 1.42M |
| August 07, 2025 | 67.2 | 67.8 | 67.8 | 68.2 | 66.6 | 1.83M |
| August 06, 2025 | 66 | 66.8 | 66.8 | 68.4 | 65.2 | 2.73M |
| August 05, 2025 | 65.5 | 66.1 | 66.1 | 66.7 | 64.7 | 1.91M |
| August 04, 2025 | 63.9 | 65.4 | 65.4 | 65.4 | 63.5 | 1.07M |
| August 01, 2025 | 64.5 | 64.5 | 64.5 | 66.2 | 63.6 | 2.36M |
| July 31, 2025 | 65.1 | 65.3 | 65.3 | 67.1 | 65.1 | 2.66M |
| July 30, 2025 | 63 | 66.3 | 66.3 | 67 | 62.5 | 5.53M |
| July 29, 2025 | 61.9 | 62.5 | 62.5 | 63.2 | 61.8 | 841,465 |
| July 28, 2025 | 61.3 | 61.8 | 61.8 | 62.3 | 61.2 | 386,926 |
| July 25, 2025 | 61.9 | 61.2 | 61.2 | 61.9 | 61 | 341,075 |
| July 24, 2025 | 62.3 | 62 | 62 | 62.3 | 61.2 | 336,666 |
| July 23, 2025 | 61.9 | 61.6 | 61.6 | 62.4 | 61.4 | 523,153 |
| July 22, 2025 | 63.4 | 61.4 | 61.4 | 63.4 | 60.7 | 1.22M |
| July 21, 2025 | 64.1 | 62.8 | 62.8 | 64.3 | 62.2 | 1.1M |
| July 18, 2025 | 63.6 | 63.8 | 63.8 | 64.1 | 63 | 1.43M |
| July 17, 2025 | 61.1 | 63 | 63 | 63.1 | 60.6 | 2.12M |
| July 16, 2025 | 60.5 | 60.5 | 60.5 | 61.2 | 60.1 | 1.04M |
| July 15, 2025 | 57.9 | 60.5 | 60.5 | 60.8 | 57.9 | 2.35M |
| July 14, 2025 | 57.8 | 58.2 | 58.2 | 58.6 | 57.7 | 573,268 |
| July 11, 2025 | 58.6 | 58.2 | 58.2 | 59.1 | 57.8 | 711,878 |
| July 10, 2025 | 56.1 | 58.3 | 58.3 | 58.3 | 55.7 | 1.59M |
| July 09, 2025 | 55.4 | 55.6 | 55.6 | 56.3 | 54.4 | 374,280 |
| July 08, 2025 | 54 | 55.6 | 55.6 | 55.9 | 53.2 | 852,438 |
| July 07, 2025 | 55.7 | 55.4 | 55.4 | 56.4 | 54.6 | 301,891 |
| July 04, 2025 | 57.2 | 55.8 | 55.8 | 57.2 | 55.6 | 557,113 |
| July 03, 2025 | 56.9 | 56.8 | 56.8 | 57.2 | 56.5 | 361,422 |
| July 02, 2025 | 56.2 | 56.7 | 56.7 | 57.1 | 56.1 | 395,318 |
| July 01, 2025 | 56.1 | 56.3 | 56.3 | 56.6 | 56.1 | 483,738 |
| June 30, 2025 | 56.7 | 56 | 56 | 56.8 | 55.6 | 383,085 |
| June 27, 2025 | 57.3 | 56.7 | 56.7 | 57.7 | 56.5 | 449,706 |
| June 26, 2025 | 57.4 | 57.2 | 57.2 | 58 | 57 | 544,976 |
| June 25, 2025 | 57.4 | 56.8 | 56.8 | 57.7 | 56.4 | 710,623 |
| June 24, 2025 | 58 | 57.3 | 57.3 | 58.8 | 57.2 | 1.08M |
| June 23, 2025 | 55.7 | 56.8 | 56.8 | 57.1 | 55.1 | 832,756 |
| June 20, 2025 | 57 | 56.7 | 56.7 | 57.2 | 55.7 | 912,379 |
| June 19, 2025 | 57.7 | 57.3 | 57.3 | 57.8 | 56 | 967,094 |
| June 18, 2025 | 56.8 | 57.2 | 57.2 | 58.1 | 55.1 | 2.09M |
| June 17, 2025 | 57 | 57.1 | 57.1 | 60.7 | 56.6 | 5.72M |
| June 16, 2025 | 53 | 57 | 57 | 57.4 | 52.6 | 3.78M |
| June 13, 2025 | 54 | 52.6 | 52.6 | 54.1 | 52.6 | 856,094 |
| June 12, 2025 | 54.3 | 54.4 | 54.4 | 54.8 | 54 | 671,321 |
| June 11, 2025 | 53.4 | 54.3 | 54.3 | 54.7 | 53 | 1.52M |
| June 10, 2025 | 53.4 | 53.4 | 53.4 | 54 | 52.8 | 726,090 |
| June 09, 2025 | 52.9 | 52.6 | 52.6 | 53.1 | 52.2 | 723,637 |
| June 06, 2025 | 51.2 | 52.7 | 52.7 | 53.3 | 50.9 | 1.35M |
| June 05, 2025 | 51.2 | 50.6 | 50.6 | 52 | 50.5 | 565,188 |
| June 04, 2025 | 50 | 51.2 | 51.2 | 51.5 | 50 | 824,314 |
| June 03, 2025 | 48.1 | 49.85 | 49.85 | 49.9 | 48.1 | 650,717 |
| June 02, 2025 | 49.3 | 48 | 48 | 49.3 | 47.55 | 378,826 |
| May 29, 2025 | 49 | 49.35 | 49.35 | 49.9 | 48.9 | 403,449 |
| May 28, 2025 | 49.3 | 48.85 | 48.85 | 49.35 | 48.2 | 255,854 |
| May 27, 2025 | 49.1 | 48.5 | 48.5 | 49.8 | 48.5 | 321,941 |
| May 26, 2025 | 48.65 | 49.1 | 49.1 | 49.15 | 48.4 | 237,942 |
