61.30
+0.6(+0.99%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 62.1 | 60.7 | 60.7 | 62.1 | 60.1 | 896,019 |
| September 25, 2025 | 62.3 | 62.2 | 62.2 | 63.8 | 62 | 485,203 |
| September 24, 2025 | 62.6 | 62 | 62 | 62.6 | 61.5 | 479,662 |
| September 23, 2025 | 63.9 | 62.4 | 62.4 | 64 | 62.3 | 590,564 |
| September 22, 2025 | 64.3 | 63.8 | 63.8 | 64.6 | 63.5 | 381,381 |
| September 19, 2025 | 64.5 | 64.1 | 64.1 | 65.3 | 63.6 | 665,655 |
| September 18, 2025 | 63.5 | 64.2 | 64.2 | 65.2 | 63.5 | 1.04M |
| September 17, 2025 | 62.1 | 62.8 | 62.8 | 63.8 | 62.1 | 441,526 |
| September 16, 2025 | 62.9 | 62.3 | 62.3 | 63.1 | 61.5 | 394,684 |
| September 15, 2025 | 64.9 | 62.3 | 62.3 | 64.9 | 62.3 | 876,406 |
| September 12, 2025 | 64.6 | 63.9 | 63.9 | 67.8 | 63.7 | 1.82M |
| September 11, 2025 | 62.9 | 62.6 | 62.6 | 64 | 62.6 | 785,642 |
| September 10, 2025 | 62.6 | 62.8 | 62.8 | 63.2 | 62.5 | 372,229 |
| September 09, 2025 | 63.3 | 62.9 | 62.9 | 63.5 | 62.4 | 500,774 |
| September 08, 2025 | 63.5 | 62.8 | 62.8 | 63.8 | 62.2 | 571,487 |
| September 05, 2025 | 63.5 | 63.5 | 63.5 | 63.5 | 62.5 | 355,349 |
| September 04, 2025 | 63 | 62.9 | 62.9 | 64 | 62.5 | 724,965 |
| September 03, 2025 | 62.6 | 62 | 62 | 63.3 | 61.6 | 498,093 |
| September 02, 2025 | 63.6 | 62.4 | 62.4 | 64.3 | 62 | 609,930 |
| September 01, 2025 | 64.3 | 63.4 | 63.4 | 65.3 | 62.8 | 773,980 |
| August 29, 2025 | 66 | 64.8 | 64.8 | 66.6 | 64.1 | 996,413 |
| August 28, 2025 | 64.5 | 65.4 | 65.4 | 67.8 | 64 | 2.03M |
| August 27, 2025 | 63 | 64.3 | 64.3 | 65.4 | 63 | 1.2M |
| August 26, 2025 | 62.2 | 62.8 | 62.8 | 63 | 61.5 | 799,727 |
| August 25, 2025 | 60.7 | 62 | 62 | 63.5 | 60.3 | 1.62M |
| August 22, 2025 | 60.2 | 59.6 | 59.6 | 60.8 | 59.6 | 811,645 |
| August 21, 2025 | 61 | 60.4 | 60.4 | 61.8 | 60.3 | 1.19M |
| August 20, 2025 | 64.7 | 61.1 | 61.1 | 65 | 60.6 | 3.04M |
| August 19, 2025 | 68.2 | 66.1 | 66.1 | 68.5 | 66 | 1.02M |
| 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 |