63.00
-2.9(-4.40%)
Currency In TWD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 66 | 65.9 | 65.9 | 66.7 | 62.4 | 5.76M |
September 04, 2025 | 69.7 | 65.2 | 65.2 | 70.5 | 65 | 7.02M |
September 03, 2025 | 66 | 68 | 68 | 69 | 65.8 | 7.15M |
September 02, 2025 | 65 | 63.6 | 63.6 | 66 | 62.6 | 4.47M |
September 01, 2025 | 64.5 | 63.1 | 63.1 | 64.5 | 61.2 | 3.28M |
August 29, 2025 | 60.9 | 63 | 63 | 63 | 60.3 | 4.05M |
August 28, 2025 | 59.7 | 59.9 | 59.9 | 60.7 | 58 | 2.38M |
August 27, 2025 | 57.2 | 59.7 | 59.7 | 59.9 | 56.8 | 3.43M |
August 26, 2025 | 55.2 | 56.9 | 56.9 | 58 | 55.1 | 4.47M |
August 25, 2025 | 54.4 | 54.4 | 54.4 | 56.5 | 54 | 2.19M |
August 22, 2025 | 54.2 | 54.4 | 54.4 | 55.1 | 53.6 | 1.73M |
August 21, 2025 | 50.8 | 54.3 | 54.3 | 54.4 | 50.8 | 2.52M |
August 20, 2025 | 51 | 50.4 | 50.4 | 51.7 | 50 | 1.44M |
August 19, 2025 | 49.5 | 51.5 | 51.5 | 51.8 | 49 | 1.66M |
August 18, 2025 | 48.9 | 49.5 | 49.5 | 49.95 | 48.55 | 1.18M |
August 15, 2025 | 47.5 | 49.2 | 49.2 | 49.2 | 47.25 | 1.67M |
August 14, 2025 | 46.4 | 47 | 47 | 47.8 | 46.4 | 1M |
August 13, 2025 | 47.35 | 46.4 | 46.4 | 47.35 | 46.05 | 746,955 |
August 12, 2025 | 45.85 | 46.9 | 46.9 | 47.1 | 45.85 | 632,165 |
August 11, 2025 | 45.9 | 46.5 | 46.5 | 46.55 | 45.3 | 729,752 |
August 08, 2025 | 45.8 | 45.9 | 45.9 | 47.35 | 45.8 | 775,880 |
August 07, 2025 | 46 | 46.05 | 46.05 | 47 | 45.7 | 1.04M |
August 06, 2025 | 46.35 | 46.1 | 46.1 | 46.35 | 45.65 | 490,788 |
August 05, 2025 | 46.25 | 46.35 | 46.35 | 46.8 | 45.7 | 644,865 |
August 04, 2025 | 45.6 | 45.85 | 45.85 | 46.15 | 44.85 | 402,849 |
August 01, 2025 | 45.25 | 45.85 | 45.85 | 46.15 | 44.8 | 568,093 |
July 31, 2025 | 46.3 | 45.95 | 45.95 | 46.5 | 45.75 | 514,405 |
July 30, 2025 | 46.75 | 46.3 | 46.3 | 46.8 | 45.9 | 467,596 |
July 29, 2025 | 45.9 | 46.1 | 46.1 | 46.85 | 45.45 | 544,082 |
July 28, 2025 | 45.95 | 45.9 | 45.9 | 46.45 | 45.25 | 707,232 |
July 25, 2025 | 45 | 45.95 | 45.95 | 46.55 | 44.6 | 1.42M |
July 24, 2025 | 45.15 | 45 | 45 | 45.3 | 43.95 | 592,492 |
July 23, 2025 | 44 | 44.55 | 44.55 | 44.9 | 43.6 | 605,260 |
July 22, 2025 | 44.8 | 43.5 | 43.5 | 44.85 | 43.3 | 1.35M |
July 21, 2025 | 45.75 | 44.95 | 44.95 | 48.05 | 44.95 | 4.37M |
July 18, 2025 | 44.3 | 44.35 | 44.35 | 44.75 | 43.7 | 1.49M |
July 17, 2025 | 42.9 | 44.3 | 44.3 | 44.35 | 42.9 | 1.72M |
July 16, 2025 | 44.5 | 43.1 | 43.1 | 44.95 | 42.95 | 4.8M |
July 15, 2025 | 41.8 | 44.1 | 44.1 | 44.1 | 41.15 | 1.87M |
July 14, 2025 | 40.5 | 40.1 | 40.1 | 40.55 | 40.05 | 345,340 |
July 11, 2025 | 40.35 | 40.9 | 40.9 | 41.1 | 40.35 | 309,319 |
July 10, 2025 | 40.4 | 40.35 | 40.35 | 40.85 | 40.25 | 431,525 |
July 09, 2025 | 40.15 | 40.4 | 40.4 | 40.95 | 40.15 | 505,700 |
July 08, 2025 | 40.8 | 40.35 | 40.35 | 40.8 | 40.1 | 302,515 |
July 07, 2025 | 41.4 | 40.85 | 40.85 | 41.4 | 40.3 | 264,346 |
July 04, 2025 | 42.25 | 41.45 | 41.45 | 42.35 | 41.35 | 440,176 |
July 03, 2025 | 40.55 | 42.25 | 42.25 | 42.75 | 40.55 | 1.02M |
July 02, 2025 | 40.6 | 40.45 | 40.45 | 40.6 | 40.3 | 229,719 |
July 01, 2025 | 40.7 | 40.55 | 40.55 | 41 | 40.55 | 584,618 |
June 30, 2025 | 41.15 | 40.2 | 40.2 | 41.15 | 40.2 | 483,207 |
June 27, 2025 | 41 | 41.3 | 41.3 | 41.8 | 40.9 | 487,777 |
June 26, 2025 | 40.95 | 40.95 | 40.95 | 41.9 | 40.9 | 761,559 |
June 25, 2025 | 40.55 | 41 | 41 | 41.2 | 40.45 | 491,046 |
June 24, 2025 | 40.3 | 40.55 | 40.55 | 40.8 | 40 | 812,535 |
June 23, 2025 | 39 | 39.4 | 39.4 | 39.65 | 38.75 | 438,760 |
June 20, 2025 | 40.2 | 39.85 | 39.85 | 40.75 | 39.85 | 1.13M |
June 19, 2025 | 41.7 | 40.3 | 40.3 | 41.7 | 40.2 | 800,594 |
June 18, 2025 | 41.6 | 41.7 | 41.7 | 42.05 | 41.6 | 504,062 |
June 17, 2025 | 42.45 | 41.7 | 41.7 | 42.95 | 41.7 | 708,710 |
June 16, 2025 | 42.4 | 42.25 | 42.25 | 42.55 | 42 | 335,221 |