57.00
-0.2(-0.35%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 57 | 57 | 57 | 57 | 56.4 | 156,543 |
| September 04, 2025 | 56.7 | 56.8 | 56.8 | 57 | 56.7 | 128,567 |
| September 03, 2025 | 56.3 | 56.5 | 56.5 | 56.7 | 56.2 | 134,992 |
| September 02, 2025 | 56.3 | 56.5 | 56.5 | 56.7 | 56.2 | 136,877 |
| September 01, 2025 | 56.2 | 56.2 | 56.2 | 56.6 | 56 | 480,726 |
| August 29, 2025 | 57.3 | 56.4 | 56.4 | 57.3 | 55.9 | 679,881 |
| August 28, 2025 | 58.5 | 57.3 | 57.3 | 58.5 | 57.2 | 721,045 |
| August 27, 2025 | 59 | 58.5 | 58.5 | 59 | 58.2 | 472,617 |
| August 26, 2025 | 59 | 59 | 59 | 59.2 | 58.5 | 1.7M |
| August 25, 2025 | 66 | 65.7 | 59.7 | 66.6 | 65.7 | 1.46M |
| August 22, 2025 | 65.9 | 65.9 | 65.9 | 65.9 | 65.6 | 453,149 |
| August 21, 2025 | 65.9 | 65.9 | 65.9 | 66.1 | 65.6 | 497,199 |
| August 20, 2025 | 65.5 | 65.9 | 65.9 | 66 | 65.2 | 559,261 |
| August 19, 2025 | 66.2 | 66 | 66 | 66.4 | 65.8 | 647,561 |
| August 18, 2025 | 66.6 | 66.2 | 66.2 | 67 | 65.9 | 692,680 |
| August 15, 2025 | 66.5 | 66.4 | 66.4 | 66.7 | 66.2 | 395,953 |
| August 14, 2025 | 65.5 | 66.2 | 66.2 | 66.3 | 65.5 | 338,293 |
| August 13, 2025 | 65.2 | 65.3 | 65.3 | 65.5 | 65.1 | 461,218 |
| August 12, 2025 | 64.3 | 64.5 | 64.5 | 65 | 64.3 | 731,395 |
| August 11, 2025 | 64.3 | 64.3 | 64.3 | 64.6 | 63.8 | 737,384 |
| August 08, 2025 | 66 | 65 | 65 | 66.5 | 65 | 1.5M |
| August 07, 2025 | 68.1 | 67.7 | 67.7 | 68.1 | 67.5 | 243,423 |
| August 06, 2025 | 68.3 | 68 | 68 | 68.3 | 68 | 140,500 |
| August 05, 2025 | 68.4 | 68.6 | 68.6 | 68.7 | 68.1 | 142,251 |
| August 04, 2025 | 67.9 | 68.3 | 68.3 | 68.4 | 67.5 | 81,318 |
| August 01, 2025 | 68 | 68.1 | 68.1 | 68.3 | 67.5 | 103,158 |
| July 31, 2025 | 68.4 | 68.3 | 68.3 | 68.7 | 68.2 | 150,806 |
| July 30, 2025 | 67.9 | 68.7 | 68.7 | 68.8 | 67.6 | 193,051 |
| July 29, 2025 | 68 | 67.9 | 67.9 | 68 | 67.3 | 183,712 |
| July 28, 2025 | 68 | 68.1 | 68.1 | 68.2 | 67.9 | 100,364 |
| July 25, 2025 | 67.8 | 67.9 | 67.9 | 68.1 | 67.8 | 92,984 |
| July 24, 2025 | 68 | 68 | 68 | 68.2 | 67.9 | 58,720 |
| July 23, 2025 | 67.9 | 68.2 | 68.2 | 68.3 | 67.9 | 87,967 |
| July 22, 2025 | 68 | 67.5 | 67.5 | 68.2 | 67.4 | 441,039 |
| July 21, 2025 | 68.4 | 67.9 | 67.9 | 68.4 | 67.7 | 233,976 |
| July 18, 2025 | 67.8 | 67.7 | 67.7 | 67.9 | 67.5 | 75,121 |
| July 17, 2025 | 67.8 | 67.6 | 67.6 | 67.9 | 67.5 | 69,231 |
| July 16, 2025 | 66.7 | 67.6 | 67.6 | 67.6 | 66.7 | 151,286 |
| July 15, 2025 | 66.1 | 66.8 | 66.8 | 67.1 | 66.1 | 163,317 |
| July 14, 2025 | 67.5 | 66.5 | 66.5 | 67.5 | 66.3 | 270,812 |
| July 11, 2025 | 68.6 | 67.7 | 67.7 | 68.6 | 67.4 | 580,876 |
| July 10, 2025 | 68.7 | 68.8 | 68.8 | 69.4 | 68.7 | 78,704 |
| July 09, 2025 | 69.1 | 69 | 69 | 69.1 | 68.8 | 62,746 |
| July 08, 2025 | 69.6 | 69.1 | 69.1 | 69.6 | 69 | 108,284 |
| July 07, 2025 | 69.8 | 69.6 | 69.6 | 69.8 | 69.6 | 36,803 |
| July 04, 2025 | 69.7 | 69.9 | 69.9 | 69.9 | 69.7 | 73,760 |
| July 03, 2025 | 69.7 | 69.8 | 69.8 | 69.9 | 69.6 | 105,952 |
| July 02, 2025 | 69.7 | 69.8 | 69.8 | 69.9 | 69.6 | 60,660 |
| July 01, 2025 | 69.7 | 69.7 | 69.7 | 70 | 69.6 | 83,833 |
| June 30, 2025 | 69.7 | 69.7 | 69.7 | 69.8 | 69.5 | 76,989 |
| June 27, 2025 | 69.7 | 69.7 | 69.7 | 70 | 69.5 | 80,450 |
| June 26, 2025 | 69.6 | 69.6 | 69.6 | 70 | 69.4 | 104,209 |
| June 25, 2025 | 69.6 | 69.7 | 69.7 | 70.1 | 69.1 | 156,931 |
| June 24, 2025 | 69.1 | 69.1 | 69.1 | 69.7 | 69.1 | 99,301 |
| June 23, 2025 | 68.7 | 68.9 | 68.9 | 69.1 | 68.2 | 72,990 |
| June 20, 2025 | 69.8 | 68.9 | 68.9 | 69.8 | 68.6 | 99,682 |
| June 19, 2025 | 69.5 | 69.9 | 69.9 | 70 | 69.4 | 81,853 |
| June 18, 2025 | 69.5 | 69.9 | 69.9 | 70.2 | 69.5 | 97,336 |
| June 17, 2025 | 69.6 | 69.5 | 69.5 | 70 | 69.4 | 75,615 |
| June 16, 2025 | 69.1 | 69.5 | 69.5 | 70 | 69.1 | 108,036 |