67.80
+0.2(+0.30%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 67.7 | 67.6 | 67.6 | 67.9 | 67.6 | 79,727 |
| October 16, 2025 | 68.1 | 67.9 | 67.9 | 68.2 | 67.8 | 142,733 |
| October 15, 2025 | 68.2 | 68.1 | 68.1 | 68.3 | 68 | 62,523 |
| October 14, 2025 | 68 | 68.2 | 68.2 | 68.5 | 68 | 49,110 |
| October 13, 2025 | 68 | 68.3 | 68.3 | 68.7 | 67.7 | 47,237 |
| October 09, 2025 | 68.5 | 68.7 | 68.7 | 69.3 | 68.5 | 39,798 |
| October 08, 2025 | 68.5 | 68.5 | 68.5 | 68.9 | 68.4 | 43,114 |
| October 07, 2025 | 68.8 | 68.5 | 68.5 | 69 | 68.5 | 47,197 |
| October 03, 2025 | 68.5 | 68.7 | 68.7 | 68.9 | 68.5 | 19,984 |
| October 02, 2025 | 68.8 | 68.9 | 68.9 | 69 | 68.5 | 37,508 |
| October 01, 2025 | 69.1 | 68.8 | 68.8 | 69.1 | 68.6 | 24,201 |
| September 30, 2025 | 68.5 | 69.1 | 69.1 | 69.1 | 68.5 | 36,075 |
| September 26, 2025 | 69 | 68.7 | 68.7 | 69 | 68.7 | 16,002 |
| September 25, 2025 | 68.8 | 69.1 | 69.1 | 69.3 | 68.8 | 62,362 |
| September 24, 2025 | 68.6 | 68.8 | 68.8 | 68.8 | 68.4 | 41,814 |
| September 23, 2025 | 68.6 | 68.6 | 68.6 | 68.8 | 67.6 | 106,795 |
| September 22, 2025 | 68.9 | 68.6 | 68.6 | 69.5 | 68.5 | 89,380 |
| September 19, 2025 | 68.3 | 68.9 | 68.9 | 68.9 | 68.3 | 51,173 |
| September 18, 2025 | 67.7 | 68.3 | 68.3 | 68.3 | 67.7 | 77,962 |
| September 17, 2025 | 68.5 | 67.7 | 67.7 | 68.5 | 67.7 | 221,343 |
| September 16, 2025 | 69 | 68.5 | 68.5 | 69 | 68.3 | 200,020 |
| September 15, 2025 | 69 | 68.9 | 68.9 | 69.2 | 68.9 | 71,000 |
| September 12, 2025 | 69.6 | 69.2 | 69.2 | 69.6 | 69 | 92,126 |
| September 11, 2025 | 70.1 | 69.2 | 69.2 | 70.1 | 69.1 | 234,921 |
| September 10, 2025 | 70.4 | 70.2 | 70.2 | 70.5 | 70 | 64,107 |
| September 09, 2025 | 70.4 | 70.5 | 70.5 | 70.5 | 70.1 | 30,016 |
| September 08, 2025 | 70.5 | 70.4 | 70.4 | 70.5 | 70.4 | 29,718 |
| September 05, 2025 | 70.6 | 70.5 | 70.5 | 70.6 | 70.1 | 26,934 |
| September 04, 2025 | 70.2 | 70.3 | 70.3 | 70.5 | 70.2 | 21,774 |
| September 03, 2025 | 70.2 | 70.2 | 70.2 | 70.4 | 70.2 | 24,318 |
| September 02, 2025 | 70.7 | 70.2 | 70.2 | 70.7 | 70.2 | 32,392 |
| September 01, 2025 | 71 | 70.4 | 70.4 | 71 | 70.4 | 27,697 |
| August 29, 2025 | 70.9 | 70.5 | 70.5 | 70.9 | 70.5 | 35,429 |
| August 28, 2025 | 70.3 | 70.6 | 70.6 | 70.8 | 70.3 | 19,855 |
| August 27, 2025 | 70.5 | 70.3 | 70.3 | 71 | 70.1 | 57,292 |
| August 26, 2025 | 70.7 | 70.7 | 70.7 | 70.8 | 70.5 | 35,543 |
| August 25, 2025 | 70.8 | 70.7 | 70.7 | 71 | 70.6 | 17,845 |
| August 22, 2025 | 70.7 | 70.8 | 70.8 | 71 | 70.6 | 45,563 |
| August 21, 2025 | 70.8 | 70.8 | 70.8 | 71.1 | 70.7 | 33,186 |
| August 20, 2025 | 70.9 | 70.8 | 70.8 | 71 | 70.6 | 35,193 |
| August 19, 2025 | 71 | 70.9 | 70.9 | 71 | 70.8 | 49,001 |
| August 18, 2025 | 71 | 71 | 71 | 71.2 | 70.9 | 20,339 |
| August 15, 2025 | 71 | 70.9 | 70.9 | 71 | 70.9 | 34,621 |
| August 14, 2025 | 70.7 | 70.9 | 70.9 | 71 | 70.7 | 43,004 |
| August 13, 2025 | 71 | 70.7 | 70.7 | 71 | 70.6 | 50,458 |
| August 12, 2025 | 71 | 70.7 | 70.7 | 71 | 70.7 | 27,182 |
| August 11, 2025 | 70.8 | 70.8 | 70.8 | 71.1 | 70.7 | 58,976 |
| August 08, 2025 | 71.5 | 70.9 | 70.9 | 71.5 | 70.9 | 51,388 |
| August 07, 2025 | 71.3 | 71 | 71 | 71.3 | 70.8 | 44,537 |
| August 06, 2025 | 71.2 | 71.2 | 71.2 | 71.5 | 71.1 | 32,759 |
| August 05, 2025 | 71.4 | 71.4 | 71.4 | 71.6 | 71.2 | 14,288 |
| August 04, 2025 | 71.2 | 71.4 | 71.4 | 71.5 | 71.2 | 10,029 |
| August 01, 2025 | 70.9 | 71.2 | 71.2 | 71.3 | 70.9 | 14,900 |
| July 31, 2025 | 71.2 | 71.3 | 71.3 | 71.3 | 71 | 22,934 |
| July 30, 2025 | 71.5 | 71.2 | 71.2 | 71.5 | 70.8 | 30,331 |
| July 29, 2025 | 71.5 | 71.2 | 71.2 | 71.5 | 71.1 | 24,261 |
| July 28, 2025 | 71.6 | 71.5 | 71.5 | 71.6 | 71 | 39,316 |
| July 25, 2025 | 72.2 | 71.6 | 71.6 | 72.2 | 71.6 | 10,209 |
| July 24, 2025 | 71.9 | 71.7 | 71.7 | 72 | 71.5 | 15,405 |
| July 23, 2025 | 71.5 | 71.2 | 71.2 | 72 | 71 | 32,250 |