64.40
+0.7(+1.10%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 62.5 | 63.7 | 63.7 | 67.4 | 61.1 | 41.28M |
| September 04, 2025 | 56.3 | 61.6 | 61.6 | 61.6 | 56.3 | 33.22M |
| September 03, 2025 | 52.7 | 56 | 56 | 56.7 | 52.3 | 8.16M |
| September 02, 2025 | 53.8 | 52 | 52 | 53.8 | 51.4 | 5.44M |
| September 01, 2025 | 58.5 | 53 | 53 | 59 | 52.1 | 20.18M |
| August 29, 2025 | 52.5 | 56.9 | 56.9 | 56.9 | 51.8 | 14.2M |
| August 28, 2025 | 52.4 | 51.8 | 51.8 | 52.4 | 51.3 | 2.32M |
| August 27, 2025 | 51.9 | 51.9 | 51.9 | 52.3 | 51.1 | 2.94M |
| August 26, 2025 | 51.2 | 51.3 | 51.3 | 51.6 | 50 | 3.11M |
| August 25, 2025 | 49.95 | 51 | 51 | 52.4 | 49.95 | 4.73M |
| August 22, 2025 | 49.8 | 49.1 | 49.1 | 49.8 | 48.7 | 2.44M |
| August 21, 2025 | 49.3 | 49.5 | 49.5 | 50.5 | 49.2 | 3.84M |
| August 20, 2025 | 53.3 | 49.15 | 49.15 | 53.4 | 49 | 12.01M |
| August 19, 2025 | 52.4 | 54.4 | 54.4 | 55.2 | 50.5 | 20.48M |
| August 18, 2025 | 49.1 | 51.3 | 51.3 | 52.1 | 48.8 | 8.28M |
| August 15, 2025 | 48.55 | 48.95 | 48.95 | 49.35 | 48.25 | 3.3M |
| August 14, 2025 | 48.4 | 48.2 | 48.2 | 48.9 | 47.9 | 2.98M |
| August 13, 2025 | 47.35 | 47.9 | 47.9 | 48.4 | 47.35 | 3.1M |
| August 12, 2025 | 47.05 | 47 | 47 | 48 | 46.9 | 1.61M |
| August 11, 2025 | 45.65 | 47.25 | 47.25 | 47.3 | 45.15 | 2.78M |
| August 08, 2025 | 45.2 | 45.3 | 45.3 | 45.95 | 45.15 | 998,442 |
| August 07, 2025 | 45.6 | 45.2 | 45.2 | 46 | 45.15 | 1.08M |
| August 06, 2025 | 46 | 45.35 | 45.35 | 46.05 | 45.35 | 1.15M |
| August 05, 2025 | 46.35 | 45.95 | 45.95 | 46.75 | 45.95 | 1.06M |
| August 04, 2025 | 46.4 | 46.1 | 46.1 | 46.6 | 45.8 | 1.17M |
| August 01, 2025 | 44.5 | 46.95 | 46.95 | 47.35 | 44.3 | 2.36M |
| July 31, 2025 | 46.35 | 45.35 | 45.35 | 46.55 | 45.3 | 3.75M |
| July 30, 2025 | 47 | 46.7 | 46.7 | 47.3 | 46.45 | 1.37M |
| July 29, 2025 | 47.65 | 46.75 | 46.75 | 48.1 | 46.75 | 2.12M |
| July 28, 2025 | 47.8 | 47.4 | 47.4 | 47.8 | 46.7 | 2.24M |
| July 25, 2025 | 47.8 | 47.65 | 47.65 | 48.8 | 47.6 | 3.97M |
| July 24, 2025 | 48 | 47.65 | 47.65 | 48 | 47.25 | 1.44M |
| July 23, 2025 | 47.8 | 47.4 | 47.4 | 48.1 | 47.4 | 3.07M |
| July 22, 2025 | 49.25 | 47.4 | 47.4 | 49.6 | 47.2 | 8.28M |
| July 21, 2025 | 48.5 | 48.8 | 48.8 | 48.85 | 47.05 | 5.45M |
| July 18, 2025 | 49.45 | 48.6 | 48.6 | 50.4 | 48.5 | 9.22M |
| July 17, 2025 | 49.65 | 48.45 | 48.45 | 50.6 | 47.55 | 12.44M |
| July 16, 2025 | 49.6 | 49.25 | 46.75 | 50 | 48.75 | 7.33M |
| July 15, 2025 | 48.5 | 49.6 | 47.09 | 50.5 | 48 | 14.64M |
| July 14, 2025 | 46.2 | 48.1 | 45.66 | 48.6 | 45.85 | 6.11M |
| July 11, 2025 | 45.35 | 46 | 46 | 46.2 | 45.35 | 576,598 |
| July 10, 2025 | 45.25 | 45.65 | 45.65 | 45.9 | 45.15 | 753,093 |
| July 09, 2025 | 44.25 | 45.3 | 45.3 | 46.25 | 44.15 | 760,180 |
| July 08, 2025 | 45.2 | 44.55 | 44.55 | 45.2 | 43.9 | 1.24M |
| July 07, 2025 | 45.6 | 45.05 | 45.05 | 45.65 | 45 | 815,582 |
| July 04, 2025 | 47.8 | 45.65 | 45.65 | 47.9 | 45.65 | 1.57M |
| July 03, 2025 | 48.2 | 47.65 | 47.65 | 48.6 | 47.65 | 3.93M |
| July 02, 2025 | 45.45 | 47.8 | 47.8 | 48.55 | 45.3 | 3.92M |
| July 01, 2025 | 45.85 | 45.5 | 45.5 | 46.35 | 45.15 | 994,181 |
| June 30, 2025 | 45.8 | 45.7 | 45.7 | 46.5 | 45.5 | 577,257 |
| June 27, 2025 | 45.85 | 45.75 | 45.75 | 46.2 | 45.4 | 571,662 |
| June 26, 2025 | 46.65 | 45.85 | 45.85 | 46.65 | 45.7 | 547,509 |
| June 25, 2025 | 47 | 46.2 | 46.2 | 47.2 | 46 | 737,624 |
| June 24, 2025 | 45.65 | 46.75 | 46.75 | 47.25 | 45.65 | 840,619 |
| June 23, 2025 | 45.9 | 45.3 | 45.3 | 45.9 | 45.05 | 502,754 |
| June 20, 2025 | 46.35 | 45.9 | 45.9 | 46.45 | 44.9 | 1.29M |
| June 19, 2025 | 46.9 | 46.2 | 46.2 | 48 | 46.2 | 1.06M |
| June 18, 2025 | 45.9 | 46.85 | 46.85 | 47 | 45.85 | 1.24M |
| June 17, 2025 | 45.5 | 45.85 | 45.85 | 46.15 | 45.3 | 712,107 |
| June 16, 2025 | 45.05 | 45.5 | 45.5 | 45.85 | 44.65 | 638,355 |