62.70
-3.5(-5.29%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 66 | 62.7 | 62.7 | 66 | 62.6 | 4.97M |
| August 18, 2025 | 69.1 | 66.2 | 66.2 | 69.1 | 66 | 4.6M |
| August 15, 2025 | 66.3 | 67.7 | 67.7 | 69.2 | 65.5 | 16.45M |
| August 14, 2025 | 71.7 | 71.7 | 71.7 | 71.7 | 71.7 | 931,150 |
| August 13, 2025 | 79.6 | 79.6 | 79.6 | 79.6 | 79.6 | 0 |
| August 12, 2025 | 80.6 | 79.6 | 79.6 | 80.9 | 79.5 | 1.98M |
| August 11, 2025 | 81 | 80.2 | 80.2 | 81.8 | 80.1 | 2.08M |
| August 08, 2025 | 82 | 81 | 81 | 82.2 | 80.6 | 1.18M |
| August 07, 2025 | 83.6 | 82.2 | 82.2 | 83.6 | 81.4 | 1.43M |
| August 06, 2025 | 83.3 | 83 | 83 | 84 | 83 | 1.15M |
| August 05, 2025 | 82.8 | 83 | 83 | 83.5 | 82.4 | 1.18M |
| August 04, 2025 | 82.3 | 82.4 | 82.4 | 82.8 | 81.4 | 988,517 |
| August 01, 2025 | 82 | 82.9 | 82.9 | 83.2 | 80.3 | 730,158 |
| July 31, 2025 | 83.7 | 82.3 | 82.3 | 84.1 | 82.3 | 1.01M |
| July 30, 2025 | 83 | 84 | 84 | 84.5 | 82.4 | 1.11M |
| July 29, 2025 | 82.9 | 82.7 | 82.7 | 83.6 | 82.1 | 753,181 |
| July 28, 2025 | 83.5 | 82.6 | 82.6 | 83.5 | 82.1 | 541,036 |
| July 25, 2025 | 83.1 | 82.9 | 82.9 | 83.4 | 82.1 | 619,342 |
| July 24, 2025 | 83 | 82.6 | 82.6 | 83.9 | 81.4 | 1.94M |
| July 23, 2025 | 83.5 | 81.9 | 81.9 | 84 | 81.8 | 2.7M |
| July 22, 2025 | 86.4 | 82.5 | 82.5 | 86.4 | 82 | 1.99M |
| July 21, 2025 | 86.2 | 86.3 | 86.3 | 87.4 | 86 | 1.29M |
| July 18, 2025 | 88 | 86.2 | 86.2 | 88 | 85.4 | 1.69M |
| July 17, 2025 | 87.4 | 86.9 | 86.9 | 87.6 | 86.5 | 1.24M |
| July 16, 2025 | 88.9 | 87.3 | 87.3 | 89.1 | 86.8 | 1.97M |
| July 15, 2025 | 90.7 | 88.3 | 88.3 | 90.8 | 87.6 | 5.29M |
| July 14, 2025 | 86 | 90 | 90 | 92.9 | 86 | 14.75M |
| July 11, 2025 | 85.1 | 85.1 | 85.1 | 85.1 | 84.1 | 3.33M |
| July 10, 2025 | 77.5 | 77.4 | 77.4 | 78.5 | 77.4 | 552,839 |
| July 09, 2025 | 78 | 78.1 | 78.1 | 78.7 | 77.4 | 485,838 |
| July 08, 2025 | 79.3 | 77.9 | 77.9 | 79.3 | 76.5 | 1.16M |
| July 07, 2025 | 80.5 | 79.1 | 79.1 | 80.5 | 78.4 | 504,844 |
| July 04, 2025 | 82.5 | 80.1 | 80.1 | 82.6 | 80 | 815,621 |
| July 03, 2025 | 81.3 | 82.5 | 82.5 | 82.7 | 81.1 | 801,718 |
| July 02, 2025 | 81.4 | 80.5 | 80.5 | 81.4 | 80.4 | 338,595 |
| July 01, 2025 | 81.3 | 80.4 | 80.4 | 81.6 | 80.4 | 465,105 |
| June 30, 2025 | 82.4 | 80.4 | 80.4 | 83 | 80.3 | 1.05M |
| June 27, 2025 | 83 | 83.2 | 83.2 | 83.4 | 82.2 | 667,808 |
| June 26, 2025 | 82.6 | 82.5 | 82.5 | 83.5 | 82.1 | 612,047 |
| June 25, 2025 | 82.5 | 82.2 | 82.2 | 83.3 | 82.1 | 433,589 |
| June 24, 2025 | 81.8 | 82.5 | 82.5 | 82.5 | 80.9 | 734,894 |
| June 23, 2025 | 80.7 | 80.3 | 80.3 | 81.1 | 79.8 | 807,316 |
| June 20, 2025 | 81.8 | 81.9 | 81.9 | 83 | 80.6 | 2.03M |
| June 19, 2025 | 85.5 | 81.8 | 81.8 | 85.7 | 81.5 | 2.29M |
| June 18, 2025 | 86.1 | 85.9 | 85.9 | 87.2 | 85.7 | 1.02M |
| June 17, 2025 | 86.3 | 86.3 | 86.3 | 88.4 | 86 | 2.07M |
| June 16, 2025 | 83.3 | 85.6 | 85.6 | 86.2 | 82.8 | 1.29M |
| June 13, 2025 | 85.4 | 83.3 | 83.3 | 85.4 | 83.2 | 1.68M |
| June 12, 2025 | 85.2 | 85.4 | 85.4 | 86.3 | 85 | 1.16M |
| June 11, 2025 | 88.2 | 85.2 | 85.2 | 88.2 | 84.5 | 3.85M |
| June 10, 2025 | 92 | 91.9 | 91.9 | 92.3 | 90.5 | 908,069 |
| June 09, 2025 | 90.7 | 91.5 | 91.5 | 92 | 89.7 | 1.31M |
| June 06, 2025 | 91.4 | 89.7 | 89.7 | 92 | 89.7 | 939,394 |
| June 05, 2025 | 92 | 90.7 | 90.7 | 93.4 | 90.5 | 1.69M |
| June 04, 2025 | 90.1 | 91.6 | 91.6 | 92.2 | 89.7 | 2.06M |
| June 03, 2025 | 88.2 | 89 | 89 | 90.4 | 88.2 | 974,832 |
| June 02, 2025 | 89.3 | 87.5 | 87.5 | 89.3 | 86.8 | 807,789 |
| May 29, 2025 | 90.2 | 89.2 | 89.2 | 90.3 | 88.1 | 1.2M |
| May 28, 2025 | 90.9 | 89 | 89 | 91.1 | 88.4 | 1.14M |
| May 27, 2025 | 91.2 | 90 | 90 | 91.7 | 90 | 1.07M |