61.30
+1.2(+2.00%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 09, 2025 | 60.1 | 61.3 | 61.3 | 61.6 | 60 | 691,518 |
| May 08, 2025 | 61.4 | 60.1 | 60.1 | 61.7 | 59.8 | 1.64M |
| May 07, 2025 | 62.6 | 61 | 61 | 62.6 | 60.6 | 1.51M |
| May 06, 2025 | 65.8 | 61.9 | 61.9 | 65.8 | 61.3 | 1.69M |
| May 05, 2025 | 63.8 | 65.1 | 65.1 | 67.4 | 63.8 | 2.16M |
| May 02, 2025 | 60.5 | 62.4 | 62.4 | 63.2 | 59.7 | 1.42M |
| May 01, 2025 | 61.3 | 59.7 | 59.7 | 61.6 | 59.6 | 1.51M |
| April 30, 2025 | 61.3 | 59.7 | 59.7 | 61.6 | 59.6 | 1.52M |
| April 29, 2025 | 62.2 | 61.5 | 61.5 | 62.2 | 61 | 952,122 |
| April 28, 2025 | 62.4 | 61.4 | 61.4 | 62.4 | 60.6 | 788,404 |
| April 25, 2025 | 59.4 | 61.3 | 61.3 | 62.7 | 59.4 | 1.86M |
| April 24, 2025 | 58.9 | 58 | 58 | 59.7 | 57.6 | 1.23M |
| April 23, 2025 | 58.9 | 58.2 | 58.2 | 60 | 58.1 | 1.41M |
| April 22, 2025 | 59.6 | 58.3 | 58.3 | 60 | 58.1 | 1.26M |
| April 21, 2025 | 61.8 | 59.6 | 59.6 | 61.8 | 59.3 | 1.14M |
| April 18, 2025 | 62.7 | 61.8 | 61.8 | 63.4 | 61 | 882,033 |
| April 17, 2025 | 63 | 62.7 | 62.7 | 64.1 | 61.8 | 562,331 |
| April 16, 2025 | 63 | 63.3 | 63.3 | 64 | 62.4 | 934,665 |
| April 15, 2025 | 62 | 64.6 | 64.6 | 64.9 | 61.6 | 727,620 |
| April 14, 2025 | 63.6 | 61.9 | 61.9 | 64.4 | 61.7 | 1.27M |
| April 11, 2025 | 61.5 | 63.2 | 63.2 | 64.3 | 60.2 | 998,122 |
| April 10, 2025 | 62.5 | 62.5 | 62.5 | 62.5 | 62.5 | 285,339 |
| April 09, 2025 | 61 | 56.9 | 56.9 | 61.3 | 56.4 | 2.37M |
| April 08, 2025 | 56.2 | 61 | 61 | 61.5 | 56.2 | 1.27M |
| April 07, 2025 | 61.2 | 61.2 | 61.2 | 61.2 | 61.2 | 327,048 |
| April 02, 2025 | 67.7 | 68 | 68 | 68.4 | 67.2 | 827,995 |
| April 01, 2025 | 68.6 | 68.4 | 68.4 | 69.2 | 68.4 | 929,534 |
| March 31, 2025 | 68.9 | 69 | 69 | 70.2 | 68.6 | 1.47M |
| March 28, 2025 | 71.9 | 70.5 | 70.5 | 71.9 | 69.9 | 1.27M |
| March 27, 2025 | 72 | 72.1 | 72.1 | 72.8 | 71.7 | 679,899 |
| March 26, 2025 | 72.7 | 71.8 | 71.8 | 73 | 71.8 | 1.09M |
| March 25, 2025 | 74.3 | 72.5 | 72.5 | 74.6 | 72.5 | 1.24M |
| March 24, 2025 | 74.5 | 74 | 74 | 75.2 | 74 | 697,642 |
| March 21, 2025 | 75 | 73.8 | 73.8 | 75.4 | 73.8 | 1.18M |
| March 20, 2025 | 75 | 73.8 | 73.8 | 75.4 | 73.8 | 1.18M |
| March 19, 2025 | 75.6 | 74.4 | 74.4 | 75.8 | 74.3 | 1.54M |
| March 18, 2025 | 78.2 | 75.8 | 75.8 | 78.7 | 75.8 | 1.89M |
| March 17, 2025 | 79.3 | 78.1 | 78.1 | 80.1 | 78.1 | 1.28M |
| March 14, 2025 | 79.7 | 79.6 | 79.6 | 80.6 | 78.6 | 2.95M |
| March 13, 2025 | 79.7 | 80.1 | 80.1 | 81 | 79.1 | 2.53M |
| March 12, 2025 | 79.3 | 80.3 | 80.3 | 80.3 | 77.9 | 2.76M |
| March 11, 2025 | 77 | 79.5 | 79.5 | 80.7 | 77 | 3.33M |
| March 10, 2025 | 80 | 79.3 | 79.3 | 80.1 | 78 | 1.67M |
| March 07, 2025 | 80.3 | 79.8 | 79.8 | 80.5 | 79.1 | 515,710 |
| March 06, 2025 | 80.3 | 79.8 | 79.8 | 80.5 | 79.1 | 515,810 |
| March 05, 2025 | 81.2 | 80.3 | 80.3 | 81.2 | 80 | 459,445 |
| March 04, 2025 | 79.2 | 81 | 81 | 81.2 | 78.2 | 1.92M |
| March 03, 2025 | 79.2 | 79.2 | 79.2 | 79.2 | 77.9 | 821,480 |
| February 27, 2025 | 79.9 | 78 | 78 | 79.9 | 78 | 846,639 |
| February 26, 2025 | 80.5 | 79.2 | 79.2 | 80.6 | 79.2 | 517,462 |
| February 25, 2025 | 79.2 | 80.7 | 80.7 | 81.4 | 79.2 | 1.15M |
| February 24, 2025 | 78.8 | 80.2 | 80.2 | 80.2 | 78.5 | 1.2M |
| February 21, 2025 | 78.4 | 78.3 | 78.3 | 79.4 | 77.7 | 724,382 |
| February 20, 2025 | 77.9 | 78.6 | 78.6 | 78.7 | 77.7 | 1.37M |
| February 19, 2025 | 79.8 | 77.2 | 77.2 | 80 | 77.2 | 1.37M |
| February 18, 2025 | 79 | 79.8 | 79.8 | 80 | 78.9 | 666,198 |
| February 17, 2025 | 77.8 | 79 | 79 | 79.6 | 77.3 | 1.22M |
| February 14, 2025 | 77.5 | 77.2 | 77.2 | 78 | 76.8 | 410,838 |
| February 13, 2025 | 77.9 | 77.5 | 77.5 | 78.9 | 77.1 | 594,870 |
| February 12, 2025 | 77.8 | 76.9 | 76.9 | 78.7 | 76.8 | 654,604 |