64.40
-0.9(-1.38%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 65.1 | 64.4 | 64.4 | 65.3 | 64.3 | 286,225 |
| October 17, 2025 | 65.7 | 65.3 | 65.3 | 65.7 | 65.2 | 224,592 |
| October 16, 2025 | 65.4 | 65.4 | 65.4 | 65.4 | 64.6 | 251,841 |
| October 15, 2025 | 64.7 | 64.9 | 64.9 | 65.3 | 64.2 | 231,896 |
| October 14, 2025 | 64.5 | 64.5 | 64.5 | 65.4 | 64.3 | 497,989 |
| October 13, 2025 | 65.7 | 64.5 | 64.5 | 66.3 | 64 | 465,992 |
| October 09, 2025 | 65.9 | 65.2 | 65.2 | 66.4 | 64.8 | 350,430 |
| October 08, 2025 | 66.2 | 65.8 | 65.8 | 66.4 | 64.9 | 627,136 |
| October 07, 2025 | 67.2 | 66 | 66 | 67.2 | 65.7 | 542,537 |
| October 03, 2025 | 67.7 | 67.2 | 67.2 | 67.7 | 66.8 | 291,138 |
| October 02, 2025 | 68.7 | 67.7 | 67.7 | 68.7 | 66.6 | 556,588 |
| October 01, 2025 | 68.5 | 68.6 | 68.6 | 68.9 | 67.6 | 418,261 |
| September 30, 2025 | 69.2 | 69 | 69 | 70.2 | 68.8 | 136,531 |
| September 26, 2025 | 69.9 | 69.3 | 69.3 | 69.9 | 68.6 | 171,346 |
| September 25, 2025 | 69.3 | 70 | 70 | 70.2 | 69.3 | 257,374 |
| September 24, 2025 | 69.3 | 69.1 | 69.1 | 70.2 | 68.8 | 289,078 |
| September 23, 2025 | 68.3 | 69.3 | 69.3 | 69.5 | 68.3 | 309,185 |
| September 22, 2025 | 68.9 | 68.6 | 68.6 | 68.9 | 68.1 | 190,940 |
| September 19, 2025 | 68.1 | 68.6 | 68.6 | 69.1 | 68 | 312,577 |
| September 18, 2025 | 69 | 68 | 68 | 69 | 68 | 161,668 |
| September 17, 2025 | 68.6 | 67.9 | 67.9 | 69.1 | 67.9 | 217,458 |
| September 16, 2025 | 68.6 | 68.1 | 68.1 | 68.6 | 67.8 | 124,802 |
| September 15, 2025 | 68.5 | 68.6 | 68.6 | 69 | 68.1 | 142,141 |
| September 12, 2025 | 67.7 | 68.5 | 68.5 | 68.5 | 67.7 | 149,727 |
| September 11, 2025 | 68.5 | 67.7 | 67.7 | 68.7 | 67.3 | 373,901 |
| September 10, 2025 | 69.8 | 68.6 | 68.6 | 69.9 | 68.2 | 423,144 |
| September 09, 2025 | 70.2 | 70 | 70 | 70.4 | 69.6 | 170,066 |
| September 08, 2025 | 70.7 | 70.2 | 70.2 | 71.5 | 69.9 | 158,018 |
| September 05, 2025 | 71 | 70.6 | 70.6 | 71.2 | 70.1 | 91,469 |
| September 04, 2025 | 69.6 | 70.6 | 70.6 | 70.7 | 69.6 | 212,475 |
| September 03, 2025 | 68.9 | 69.3 | 69.3 | 69.4 | 68.4 | 151,248 |
| September 02, 2025 | 68.7 | 68.2 | 68.2 | 69 | 68.1 | 149,324 |
| September 01, 2025 | 69.1 | 68.5 | 68.5 | 69.5 | 68.5 | 222,348 |
| August 29, 2025 | 69.5 | 69.1 | 69.1 | 69.5 | 68.3 | 180,393 |
| August 28, 2025 | 68.9 | 68.9 | 68.9 | 69.4 | 68.6 | 98,132 |
| August 27, 2025 | 69.1 | 69.1 | 69.1 | 69.9 | 69.1 | 197,599 |
| August 26, 2025 | 69.8 | 69.4 | 69.4 | 70.7 | 69.3 | 249,377 |
| August 25, 2025 | 69.5 | 70.1 | 70.1 | 70.3 | 69.5 | 134,100 |
| August 22, 2025 | 69.8 | 69.5 | 69.5 | 69.9 | 68.8 | 179,744 |
| August 21, 2025 | 70.9 | 70 | 70 | 71.2 | 70 | 224,155 |
| August 20, 2025 | 71.6 | 70.2 | 70.2 | 71.6 | 70 | 168,826 |
| August 19, 2025 | 71.1 | 71.4 | 71.4 | 71.5 | 70.8 | 199,746 |
| August 18, 2025 | 70.5 | 71.8 | 71.8 | 71.9 | 70.3 | 185,179 |
| August 15, 2025 | 72 | 71.4 | 71.4 | 72 | 71 | 252,590 |
| August 14, 2025 | 70.5 | 71.5 | 71.5 | 72.2 | 70.5 | 655,464 |
| August 13, 2025 | 70.8 | 70.3 | 70.3 | 71.2 | 69.8 | 308,732 |
| August 12, 2025 | 69.7 | 70.4 | 70.4 | 70.5 | 69 | 304,855 |
| August 11, 2025 | 68.5 | 69.3 | 69.3 | 69.5 | 68.4 | 284,636 |
| August 08, 2025 | 69 | 68.5 | 68.5 | 70 | 68.5 | 316,090 |
| August 07, 2025 | 67.8 | 68.4 | 68.4 | 68.7 | 67.5 | 260,782 |
| August 06, 2025 | 65.7 | 67.7 | 67.7 | 67.9 | 65.7 | 449,276 |
| August 05, 2025 | 65.3 | 64.7 | 64.7 | 65.7 | 64.7 | 247,918 |
| August 04, 2025 | 63.8 | 65.2 | 65.2 | 65.2 | 63.4 | 244,275 |
| August 01, 2025 | 63.5 | 65 | 65 | 65.1 | 63.2 | 286,183 |
| July 31, 2025 | 65.6 | 64.3 | 64.3 | 65.6 | 64.3 | 265,395 |
| July 30, 2025 | 65.6 | 65.6 | 65.6 | 66.4 | 65.5 | 127,801 |
| July 29, 2025 | 66.6 | 65.5 | 65.5 | 67 | 65.3 | 178,702 |
| July 28, 2025 | 66.1 | 66.6 | 66.6 | 66.8 | 66.1 | 135,176 |
| July 25, 2025 | 66.5 | 66.1 | 66.1 | 67 | 66 | 197,781 |
| July 24, 2025 | 66.3 | 66.5 | 66.5 | 66.5 | 65.6 | 210,343 |