65.60
-0.1(-0.15%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 04, 2025 | 66.3 | 65.6 | 65.6 | 66.3 | 64.7 | 785,645 |
| July 03, 2025 | 65.3 | 65.7 | 65.7 | 66.5 | 65.2 | 968,884 |
| July 02, 2025 | 64.9 | 65.6 | 65.6 | 65.8 | 64.4 | 897,871 |
| July 01, 2025 | 64.5 | 65.3 | 65.3 | 65.5 | 64.3 | 868,746 |
| June 30, 2025 | 65.3 | 64.1 | 64.1 | 65.3 | 64.1 | 406,616 |
| June 27, 2025 | 65.5 | 65.3 | 65.3 | 65.5 | 63.9 | 783,545 |
| June 26, 2025 | 63.3 | 64.8 | 64.8 | 65.5 | 63.2 | 997,235 |
| June 25, 2025 | 65.5 | 64.8 | 62.7 | 65.9 | 64.8 | 1.26M |
| June 24, 2025 | 66.1 | 65.1 | 62.99 | 67.4 | 65.1 | 1.06M |
| June 23, 2025 | 65.8 | 65.5 | 63.38 | 66.6 | 64.9 | 811,492 |
| June 20, 2025 | 68 | 66.5 | 66.5 | 68.2 | 65.8 | 1.52M |
| June 19, 2025 | 69.1 | 67.8 | 67.8 | 69.5 | 67.7 | 949,815 |
| June 18, 2025 | 70 | 69.7 | 69.7 | 70.5 | 68.8 | 1.09M |
| June 17, 2025 | 71.4 | 70 | 70 | 73.3 | 70 | 2.25M |
| June 16, 2025 | 72.6 | 71 | 71 | 73.3 | 70.6 | 1.8M |
| June 13, 2025 | 73.3 | 73.3 | 73.3 | 75.2 | 72.9 | 1.88M |
| June 12, 2025 | 74.3 | 74.2 | 74.2 | 74.6 | 72.1 | 4.08M |
| June 11, 2025 | 72.2 | 75.4 | 75.4 | 75.4 | 71.4 | 3.45M |
| June 10, 2025 | 71 | 72.6 | 72.6 | 72.6 | 70.3 | 3.32M |
| June 09, 2025 | 69.6 | 71.8 | 71.8 | 71.8 | 67.4 | 3.44M |
| June 06, 2025 | 66.4 | 70.4 | 70.4 | 70.4 | 66.4 | 2.29M |
| June 05, 2025 | 68.5 | 67.5 | 67.5 | 68.8 | 66 | 4.19M |
| June 04, 2025 | 63.5 | 69.1 | 69.1 | 69.1 | 63.3 | 4.57M |
| June 03, 2025 | 62.6 | 62.9 | 62.9 | 63.7 | 62.2 | 1.72M |
| June 02, 2025 | 61.3 | 62.9 | 62.9 | 62.9 | 60.9 | 1.49M |
| May 29, 2025 | 61.8 | 61.3 | 61.3 | 61.8 | 60.6 | 821,130 |
| May 28, 2025 | 62.7 | 61.4 | 61.4 | 62.7 | 60.7 | 1.22M |
| May 27, 2025 | 62.5 | 62.2 | 62.2 | 62.8 | 61.6 | 994,681 |
| May 26, 2025 | 63.3 | 62.5 | 62.5 | 63.7 | 62.1 | 992,180 |
| May 23, 2025 | 62.3 | 63.1 | 63.1 | 63.4 | 62.3 | 497,807 |
| May 22, 2025 | 62.9 | 62.6 | 62.6 | 64 | 62.6 | 669,396 |
| May 21, 2025 | 62.7 | 63.7 | 63.7 | 63.8 | 62.7 | 645,754 |
| May 20, 2025 | 64.1 | 62.7 | 62.7 | 65 | 62.6 | 1.65M |
| May 19, 2025 | 61.6 | 63.4 | 63.4 | 63.9 | 61.2 | 1.78M |
| May 16, 2025 | 62.1 | 62 | 62 | 62.5 | 60.6 | 2.32M |
| May 15, 2025 | 62 | 62.1 | 62.1 | 63 | 60.7 | 2.99M |
| May 14, 2025 | 63.2 | 62.4 | 62.4 | 63.7 | 62 | 2.03M |
| May 13, 2025 | 62.1 | 63 | 63 | 63.8 | 61.7 | 1.15M |
| May 12, 2025 | 61.4 | 61.7 | 61.7 | 61.8 | 61.2 | 622,350 |
| 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 |