59.10
+0.3(+0.51%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 60.4 | 58.8 | 58.8 | 60.4 | 58.8 | 28,151 |
| October 16, 2025 | 59.4 | 60.1 | 60.1 | 60.5 | 59.4 | 99,281 |
| October 15, 2025 | 61 | 59.3 | 59.3 | 61 | 59.3 | 28,484 |
| October 14, 2025 | 61.5 | 61 | 61 | 61.6 | 61 | 29,294 |
| October 13, 2025 | 62.1 | 61.5 | 61.5 | 62.1 | 61.5 | 44,124 |
| October 09, 2025 | 61.6 | 61.6 | 61.6 | 61.6 | 61.3 | 35,201 |
| October 08, 2025 | 61.6 | 61.6 | 61.6 | 61.8 | 61.6 | 16,025 |
| October 07, 2025 | 61.9 | 61.8 | 61.8 | 62 | 61.7 | 20,150 |
| October 03, 2025 | 62.2 | 61.9 | 61.9 | 62.2 | 61.9 | 19,025 |
| October 02, 2025 | 61.8 | 61.9 | 61.9 | 62.2 | 61.8 | 26,085 |
| October 01, 2025 | 62.3 | 61.8 | 61.8 | 62.3 | 61.7 | 11,071 |
| September 30, 2025 | 62.2 | 61.8 | 61.8 | 62.3 | 61.7 | 42,648 |
| September 26, 2025 | 61.8 | 61.8 | 61.8 | 62.2 | 61.6 | 10,873 |
| September 25, 2025 | 62.3 | 61.8 | 61.8 | 62.3 | 61.8 | 13,057 |
| September 24, 2025 | 61.5 | 61.5 | 61.5 | 62.2 | 61.5 | 30,520 |
| September 23, 2025 | 62.3 | 61.7 | 61.7 | 62.3 | 61.5 | 18,237 |
| September 22, 2025 | 62.2 | 61.8 | 61.8 | 62.4 | 61.8 | 29,469 |
| September 19, 2025 | 61.4 | 62 | 62 | 62 | 61.4 | 32,685 |
| September 18, 2025 | 60.8 | 61.4 | 61.4 | 62 | 60.7 | 73,873 |
| September 17, 2025 | 61.2 | 60.7 | 60.7 | 61.2 | 60.7 | 13,000 |
| September 16, 2025 | 62 | 61.2 | 61.2 | 62.1 | 61.2 | 17,000 |
| September 15, 2025 | 61.4 | 61.4 | 61.4 | 62 | 61.4 | 14,000 |
| September 12, 2025 | 61.5 | 61.4 | 61.4 | 61.9 | 61.2 | 31,756 |
| September 11, 2025 | 61.4 | 61.8 | 61.8 | 61.8 | 61.4 | 9,277 |
| September 10, 2025 | 61.2 | 61.9 | 61.9 | 61.9 | 61.2 | 9,000 |
| September 09, 2025 | 60.8 | 61.8 | 61.8 | 62 | 60.8 | 29,054 |
| September 08, 2025 | 61.9 | 61.6 | 61.6 | 61.9 | 61.5 | 9,274 |
| September 05, 2025 | 62.2 | 61.8 | 61.8 | 62.3 | 61.6 | 16,271 |
| September 04, 2025 | 61.6 | 61.8 | 61.8 | 62 | 61.5 | 5,034 |
| September 03, 2025 | 62 | 61.9 | 61.9 | 62 | 61.8 | 8,283 |
| September 02, 2025 | 61.4 | 62 | 62 | 62 | 61 | 157,533 |
| September 01, 2025 | 61.8 | 61.8 | 61.8 | 62.2 | 61.6 | 15,011 |
| August 29, 2025 | 62.4 | 61.8 | 61.8 | 62.4 | 61.8 | 3,017 |
| August 28, 2025 | 62.2 | 61.8 | 61.8 | 62.4 | 61.8 | 22,030 |
| August 27, 2025 | 62 | 62.4 | 62.4 | 62.5 | 61.8 | 53,449 |
| August 26, 2025 | 61.6 | 62 | 62 | 62 | 60.9 | 147,377 |
| August 25, 2025 | 61.6 | 61.8 | 61.8 | 61.8 | 61.6 | 2,580 |
| August 22, 2025 | 61.4 | 61.7 | 61.7 | 62.4 | 61.4 | 15,086 |
| August 21, 2025 | 62.3 | 61.9 | 61.9 | 62.3 | 61.4 | 32,058 |
| August 20, 2025 | 61.3 | 61.1 | 61.1 | 61.5 | 61.1 | 23,178 |
| August 19, 2025 | 61.5 | 61.6 | 61.6 | 61.9 | 61 | 30,121 |
| August 18, 2025 | 61.5 | 61.7 | 61.7 | 63.5 | 61.5 | 18,531 |
| August 15, 2025 | 62.4 | 61.8 | 61.8 | 62.4 | 61.7 | 24,299 |
| August 14, 2025 | 62.5 | 62.5 | 62.5 | 62.5 | 62.5 | 1,688 |
| August 13, 2025 | 62.4 | 62.7 | 62.7 | 62.7 | 62 | 11,356 |
| August 12, 2025 | 62.5 | 62.5 | 62.5 | 62.5 | 62.5 | 0 |
| August 11, 2025 | 62.6 | 62.5 | 62.5 | 62.8 | 62.1 | 15,129 |
| August 08, 2025 | 62.3 | 62.7 | 62.7 | 62.8 | 62.2 | 18,032 |
| August 07, 2025 | 63 | 62.8 | 62.8 | 63 | 62.3 | 7,699 |
| August 06, 2025 | 62.4 | 62.8 | 62.8 | 62.8 | 61.9 | 24,019 |
| August 05, 2025 | 62.1 | 62.3 | 62.3 | 62.3 | 61.4 | 26,544 |
| August 04, 2025 | 63.1 | 62.1 | 62.1 | 63.1 | 62.1 | 14,214 |
| August 01, 2025 | 62.8 | 62.4 | 62.4 | 63.4 | 62 | 106,302 |
| July 31, 2025 | 63.8 | 63.7 | 63.7 | 63.8 | 62.5 | 40,127 |
| July 30, 2025 | 64.5 | 63.8 | 63.8 | 64.8 | 63.8 | 52,051 |
| July 29, 2025 | 64.9 | 64.5 | 64.5 | 65 | 64.5 | 30,107 |
| July 28, 2025 | 65.5 | 65 | 65 | 66.8 | 64.1 | 221,933 |
| July 25, 2025 | 65.5 | 65 | 65 | 66 | 64.5 | 501,181 |
| July 24, 2025 | 67 | 66.9 | 64.8 | 67 | 66.5 | 27,469 |
| July 23, 2025 | 67.5 | 67 | 64.9 | 67.5 | 66.7 | 66,634 |
