67.10
-0.8(-1.18%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 66.2 | 67.9 | 67.9 | 68.1 | 66.1 | 1.18M |
| August 15, 2025 | 66.4 | 66 | 66 | 66.4 | 65.1 | 503,531 |
| August 14, 2025 | 65.9 | 66.1 | 66.1 | 66.6 | 65.5 | 490,020 |
| August 13, 2025 | 66.1 | 65.8 | 65.8 | 67.1 | 65.1 | 995,767 |
| August 12, 2025 | 66 | 65.5 | 65.5 | 66.4 | 65.1 | 729,550 |
| August 11, 2025 | 67.2 | 66.2 | 66.2 | 67.2 | 65.5 | 765,148 |
| August 08, 2025 | 67.7 | 67.2 | 67.2 | 68 | 66.6 | 981,542 |
| August 07, 2025 | 69 | 67.7 | 67.7 | 69.1 | 67 | 1.37M |
| August 06, 2025 | 70.8 | 69.4 | 69.4 | 70.8 | 69.4 | 947,859 |
| August 05, 2025 | 68.5 | 70.2 | 70.2 | 71.7 | 68 | 2.57M |
| August 04, 2025 | 67.9 | 67.5 | 67.5 | 68.3 | 66.8 | 536,621 |
| August 01, 2025 | 66 | 68 | 68 | 68.4 | 65.4 | 944,966 |
| July 31, 2025 | 68.2 | 67.4 | 67.4 | 68.5 | 66.9 | 1.1M |
| July 30, 2025 | 68.9 | 68.2 | 68.2 | 69.7 | 67.9 | 3.48M |
| July 29, 2025 | 67.8 | 67.9 | 67.9 | 68.4 | 66.8 | 1.17M |
| July 28, 2025 | 67 | 67.6 | 67.6 | 68.1 | 65.3 | 926,093 |
| July 25, 2025 | 67.6 | 66.1 | 66.1 | 67.8 | 66 | 1.1M |
| July 24, 2025 | 70.8 | 67.9 | 67.9 | 71 | 66.7 | 4.53M |
| July 23, 2025 | 64.2 | 69.3 | 69.3 | 69.4 | 63.6 | 2.55M |
| July 22, 2025 | 65.7 | 63.2 | 63.2 | 65.8 | 63 | 823,547 |
| July 21, 2025 | 66.7 | 65.7 | 65.7 | 66.7 | 65.7 | 633,241 |
| July 18, 2025 | 65.9 | 66.6 | 66.6 | 67.8 | 65.9 | 1.74M |
| July 17, 2025 | 65.6 | 65 | 65 | 66.5 | 64.9 | 876,870 |
| July 16, 2025 | 64.5 | 65.5 | 65.5 | 67.1 | 64.5 | 1.37M |
| July 15, 2025 | 63.6 | 64.5 | 64.5 | 64.8 | 63.6 | 582,518 |
| July 14, 2025 | 66.5 | 63.6 | 63.6 | 67.5 | 63.5 | 2.65M |
| July 11, 2025 | 64.2 | 64.2 | 64.2 | 64.6 | 62.9 | 486,295 |
| July 10, 2025 | 62.2 | 63.5 | 63.5 | 64.6 | 61.6 | 819,468 |
| July 09, 2025 | 61.3 | 62.2 | 61.27 | 62.3 | 61.3 | 302,839 |
| July 08, 2025 | 62.6 | 61.3 | 60.38 | 63.2 | 61.3 | 744,464 |
| July 07, 2025 | 60.5 | 61 | 60.09 | 61 | 60 | 245,071 |
| July 04, 2025 | 61.5 | 61 | 60.09 | 62 | 60.6 | 303,446 |
| July 03, 2025 | 61.5 | 62.1 | 61.17 | 62.7 | 61.4 | 228,150 |
| July 02, 2025 | 61.4 | 61 | 60.09 | 61.9 | 61 | 232,399 |
| July 01, 2025 | 61.2 | 61.4 | 60.48 | 62.6 | 61.2 | 207,547 |
| June 30, 2025 | 63 | 61.1 | 60.18 | 63 | 61.1 | 290,303 |
| June 27, 2025 | 63.3 | 63.2 | 62.25 | 64 | 62.7 | 326,501 |
| June 26, 2025 | 62.6 | 62.9 | 62.9 | 64.2 | 62.6 | 498,024 |
| June 25, 2025 | 62.6 | 62.6 | 62.6 | 63 | 61.8 | 269,780 |
| June 24, 2025 | 62.4 | 62.2 | 62.2 | 62.6 | 61.5 | 293,555 |
| June 23, 2025 | 59.1 | 60.5 | 60.5 | 61 | 58.5 | 378,277 |
| June 20, 2025 | 61.5 | 60.1 | 60.1 | 61.6 | 59.6 | 2.12M |
| June 19, 2025 | 62.5 | 61.5 | 61.5 | 62.5 | 60.6 | 516,754 |
| June 18, 2025 | 62.4 | 62.5 | 62.5 | 63 | 61.8 | 207,706 |
| June 17, 2025 | 63.1 | 62.3 | 62.3 | 63.6 | 61.5 | 469,659 |
| June 16, 2025 | 61.8 | 63 | 63 | 63.3 | 61.3 | 348,273 |
| June 13, 2025 | 65.3 | 61.9 | 61.9 | 65.3 | 61.5 | 1.47M |
| June 12, 2025 | 65.6 | 65.3 | 65.3 | 66.4 | 65.2 | 265,437 |
| June 11, 2025 | 66.5 | 65.6 | 65.6 | 66.5 | 65.2 | 515,593 |
| June 10, 2025 | 66 | 65.2 | 65.2 | 66.2 | 64.9 | 326,380 |
| June 09, 2025 | 66 | 65 | 65 | 66 | 64.1 | 700,363 |
| June 06, 2025 | 67 | 66.2 | 66.2 | 67 | 65.8 | 379,664 |
| June 05, 2025 | 67.5 | 67 | 67 | 68 | 66.6 | 511,206 |
| June 04, 2025 | 66.9 | 67.1 | 67.1 | 68 | 66.8 | 367,245 |
| June 03, 2025 | 67 | 65.7 | 65.7 | 67 | 65.4 | 354,669 |
| June 02, 2025 | 67.4 | 65.6 | 65.6 | 67.4 | 65 | 704,573 |
| May 29, 2025 | 67.8 | 67.7 | 67.7 | 68.7 | 67.1 | 546,528 |
| May 28, 2025 | 68.8 | 66.7 | 66.7 | 69.2 | 66 | 1.18M |
| May 27, 2025 | 70.4 | 68.3 | 68.3 | 70.5 | 68.2 | 736,753 |
| May 26, 2025 | 70.3 | 70.2 | 70.2 | 71.4 | 70 | 499,534 |