74.00
-0.8(-1.07%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 72.1 | 74.8 | 74.8 | 76.2 | 72 | 8.75M |
| August 15, 2025 | 72.5 | 71.8 | 71.8 | 72.9 | 71.4 | 4.19M |
| August 14, 2025 | 70.4 | 72.4 | 72.4 | 73.5 | 69.9 | 9.35M |
| August 13, 2025 | 69 | 69.5 | 69.5 | 71.3 | 68.7 | 5.86M |
| August 12, 2025 | 70.3 | 68.3 | 68.3 | 70.3 | 67.9 | 4.15M |
| August 11, 2025 | 68.4 | 69.7 | 69.7 | 70 | 67.6 | 4.2M |
| August 08, 2025 | 67 | 67.9 | 67.9 | 68.6 | 66.9 | 3.96M |
| August 07, 2025 | 69.7 | 66.8 | 66.8 | 69.7 | 66.8 | 12.05M |
| August 06, 2025 | 71.5 | 70.9 | 70.9 | 71.5 | 70.3 | 4.31M |
| August 05, 2025 | 71.9 | 72.1 | 72.1 | 73 | 71.6 | 4.06M |
| August 04, 2025 | 72.4 | 71.2 | 71.2 | 73 | 70.5 | 5.89M |
| August 01, 2025 | 72 | 72.7 | 72.7 | 74 | 71.7 | 6.07M |
| July 31, 2025 | 72.5 | 73.2 | 73.2 | 74 | 72 | 7.39M |
| July 30, 2025 | 71 | 72.4 | 72.4 | 72.5 | 70.5 | 6.12M |
| July 29, 2025 | 71.9 | 70.7 | 70.7 | 72.3 | 70.1 | 8.26M |
| July 28, 2025 | 69 | 71.7 | 71.7 | 73.3 | 68.7 | 14.5M |
| July 25, 2025 | 67.9 | 69.3 | 69.3 | 69.6 | 67.3 | 7.37M |
| July 24, 2025 | 68.7 | 68.3 | 68.3 | 70.2 | 67.1 | 15.29M |
| July 23, 2025 | 66.1 | 68.1 | 68.1 | 70.3 | 65.9 | 17.75M |
| July 22, 2025 | 66 | 65.8 | 65.8 | 70.7 | 65.5 | 30.2M |
| July 21, 2025 | 64.8 | 65.7 | 65.7 | 66.4 | 64.5 | 8.96M |
| July 18, 2025 | 64.3 | 64.8 | 64.8 | 64.8 | 63.6 | 4.93M |
| July 17, 2025 | 62.8 | 64 | 64 | 64 | 62.3 | 5.3M |
| July 16, 2025 | 63 | 62.4 | 62.4 | 64.6 | 62.2 | 8.95M |
| July 15, 2025 | 61 | 62.5 | 62.5 | 63 | 60.8 | 4.8M |
| July 14, 2025 | 62 | 60.8 | 60.8 | 62.1 | 60.8 | 2.9M |
| July 11, 2025 | 59.9 | 62 | 62 | 62 | 59.9 | 5.38M |
| July 10, 2025 | 60.2 | 59.5 | 59.5 | 60.2 | 59.1 | 2.04M |
| July 09, 2025 | 57.6 | 60.2 | 60.2 | 60.2 | 57.5 | 4.89M |
| July 08, 2025 | 59.6 | 59.6 | 57.08 | 60.1 | 58.9 | 3.1M |
| July 07, 2025 | 61 | 59.6 | 57.08 | 61.8 | 59.4 | 3.89M |
| July 04, 2025 | 61.5 | 60.7 | 60.7 | 61.8 | 60.7 | 1.45M |
| July 03, 2025 | 62 | 61.5 | 61.5 | 62.1 | 61.2 | 2.45M |
| July 02, 2025 | 61.9 | 61.7 | 61.7 | 62.5 | 61.4 | 2.04M |
| July 01, 2025 | 62 | 61.8 | 61.8 | 63.7 | 61.6 | 7.06M |
| June 30, 2025 | 61.8 | 61.5 | 61.5 | 62.5 | 60.7 | 4.16M |
| June 27, 2025 | 62 | 61.6 | 61.6 | 62.8 | 61.3 | 9.91M |
| June 26, 2025 | 61.2 | 61.3 | 61.3 | 62.4 | 60.9 | 4.79M |
| June 25, 2025 | 62 | 60.6 | 60.6 | 62.7 | 60.6 | 3.95M |
| June 24, 2025 | 59.7 | 61.4 | 61.4 | 61.6 | 59.3 | 3.71M |
| June 23, 2025 | 58.2 | 58.9 | 58.9 | 59 | 57.4 | 1.52M |
| June 20, 2025 | 59.8 | 59.1 | 59.1 | 59.9 | 58.6 | 1.99M |
| June 19, 2025 | 60.2 | 59.6 | 59.6 | 61.3 | 59.5 | 2.45M |
| June 18, 2025 | 61.3 | 60.5 | 60.5 | 61.3 | 59.8 | 4.4M |
| June 17, 2025 | 62.6 | 61.1 | 61.1 | 62.8 | 61.1 | 2.85M |
| June 16, 2025 | 60.3 | 62.3 | 62.3 | 62.7 | 59.6 | 5.31M |
| June 13, 2025 | 61.2 | 60.3 | 60.3 | 61.2 | 60.3 | 3.2M |
| June 12, 2025 | 62.4 | 61.8 | 61.8 | 62.4 | 61.5 | 3.42M |
| June 11, 2025 | 63 | 62.8 | 62.8 | 63.4 | 61.7 | 9.14M |
| June 10, 2025 | 60.8 | 61.2 | 61.2 | 61.8 | 60.2 | 3.88M |
| June 09, 2025 | 60.7 | 60.2 | 60.2 | 60.7 | 59.6 | 1.77M |
| June 06, 2025 | 61.5 | 60.3 | 60.3 | 61.6 | 59.5 | 3.37M |
| June 05, 2025 | 61.3 | 60.8 | 60.8 | 61.4 | 58.4 | 5.05M |
| June 04, 2025 | 60.6 | 60.8 | 60.8 | 61 | 59.8 | 3.94M |
| June 03, 2025 | 59.9 | 60.4 | 60.4 | 60.6 | 59.4 | 4.38M |
| June 02, 2025 | 59.9 | 59.6 | 59.6 | 60.6 | 58.5 | 8.46M |
| May 29, 2025 | 65.2 | 60.6 | 60.6 | 65.2 | 59.3 | 21.58M |
| May 28, 2025 | 65 | 65.3 | 65.3 | 66.8 | 63.9 | 25.21M |
| May 27, 2025 | 61.7 | 63.3 | 63.3 | 64.2 | 61.3 | 17.2M |
| May 26, 2025 | 60.5 | 60.9 | 60.9 | 61.9 | 60 | 5.59M |