75.60
+0.8(+1.07%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 75.1 | 74.8 | 74.8 | 75.4 | 74.6 | 11.51M |
| November 12, 2025 | 75 | 75.3 | 75.3 | 75.9 | 74.8 | 7.98M |
| November 11, 2025 | 75.5 | 75 | 75 | 75.5 | 74.2 | 14.1M |
| November 10, 2025 | 76.4 | 75.5 | 75.5 | 76.4 | 75 | 10.54M |
| November 07, 2025 | 77.3 | 76.4 | 76.4 | 77.3 | 75.6 | 10.65M |
| November 06, 2025 | 78.4 | 77.5 | 77.5 | 78.6 | 77.4 | 6.89M |
| November 05, 2025 | 77.9 | 78.1 | 78.1 | 78.1 | 77.1 | 7.19M |
| November 04, 2025 | 77.7 | 78.1 | 78.1 | 78.1 | 77.7 | 5.67M |
| November 03, 2025 | 78.1 | 78.1 | 78.1 | 78.9 | 78 | 5M |
| October 31, 2025 | 79.7 | 78.7 | 78.7 | 79.7 | 78.7 | 6.51M |
| October 30, 2025 | 78.4 | 79.6 | 79.6 | 79.6 | 78.4 | 6.29M |
| October 29, 2025 | 79 | 78.8 | 78.8 | 79.4 | 78.3 | 6.09M |
| October 28, 2025 | 79.3 | 79 | 79 | 79.4 | 78.7 | 4.27M |
| October 27, 2025 | 80 | 79 | 79 | 80.2 | 79 | 8.32M |
| October 23, 2025 | 78.9 | 79.9 | 79.9 | 80 | 78.9 | 10.25M |
| October 22, 2025 | 79.2 | 78.9 | 78.9 | 79.4 | 78.8 | 5.67M |
| October 21, 2025 | 78.8 | 79.1 | 79.1 | 79.2 | 78.6 | 5.3M |
| October 20, 2025 | 78.6 | 78.7 | 78.7 | 79.1 | 78.2 | 3.72M |
| October 17, 2025 | 78 | 78.2 | 78.2 | 78.9 | 78 | 6.11M |
| October 16, 2025 | 77.3 | 77.6 | 77.6 | 78.3 | 77.3 | 4.95M |
| October 15, 2025 | 77.8 | 77.5 | 77.5 | 78.5 | 77.5 | 6.69M |
| October 14, 2025 | 77.5 | 78 | 78 | 78.6 | 77.5 | 10.42M |
| October 13, 2025 | 78 | 77.6 | 77.6 | 78 | 76.7 | 10.44M |
| October 09, 2025 | 77.9 | 77.6 | 77.6 | 78.3 | 77.6 | 4.28M |
| October 08, 2025 | 78.3 | 78 | 78 | 78.4 | 77.8 | 6.29M |
| October 07, 2025 | 77.2 | 78.1 | 78.1 | 78.2 | 77.2 | 5.08M |
| October 03, 2025 | 78.1 | 77.4 | 77.4 | 78.1 | 77.3 | 5.87M |
| October 02, 2025 | 78.4 | 78 | 78 | 78.6 | 78 | 6.01M |
| October 01, 2025 | 77.8 | 78.3 | 78.3 | 78.7 | 77.8 | 5.75M |
| September 30, 2025 | 78.9 | 78.4 | 78.4 | 79 | 78.2 | 8.85M |
| September 26, 2025 | 78.7 | 78.4 | 78.4 | 78.7 | 78 | 6.41M |
| September 25, 2025 | 79.1 | 78.3 | 78.3 | 79.4 | 78.2 | 9.41M |
| September 24, 2025 | 78.5 | 79.1 | 79.1 | 79.1 | 78.3 | 7.09M |
| September 23, 2025 | 78.2 | 78.4 | 78.4 | 78.5 | 78.2 | 6.52M |
| September 22, 2025 | 78.8 | 78.6 | 78.6 | 78.8 | 78.3 | 5.59M |
| September 19, 2025 | 79.2 | 78.4 | 78.4 | 79.2 | 78.4 | 12.86M |
| September 18, 2025 | 79.3 | 79.2 | 79.2 | 79.4 | 78.5 | 5.44M |
| September 17, 2025 | 79 | 79 | 79 | 79.3 | 78.4 | 5.49M |
| September 16, 2025 | 79.5 | 79.4 | 79.4 | 79.6 | 78.8 | 7.28M |
| September 15, 2025 | 78.7 | 79.2 | 79.2 | 79.4 | 78.6 | 4.98M |
| September 12, 2025 | 79 | 79.3 | 79.3 | 79.5 | 78.8 | 5.6M |
| September 11, 2025 | 79.3 | 78.9 | 78.9 | 79.7 | 78.7 | 7.99M |
| September 10, 2025 | 79.4 | 79.5 | 79.5 | 79.9 | 79.1 | 9.59M |
| September 09, 2025 | 78.9 | 79.4 | 79.4 | 79.8 | 78.7 | 11.41M |
| September 08, 2025 | 78.1 | 78.9 | 78.9 | 79.1 | 78.1 | 6.88M |
| September 05, 2025 | 78.2 | 78.1 | 78.1 | 78.5 | 78.1 | 4.3M |
| September 04, 2025 | 78 | 78.1 | 78.1 | 78.3 | 77.7 | 5.44M |
| September 03, 2025 | 78.1 | 77.9 | 77.9 | 78.3 | 77.7 | 4.42M |
| September 02, 2025 | 77.3 | 78.2 | 78.2 | 78.2 | 77.3 | 5.38M |
| September 01, 2025 | 77.4 | 77.4 | 77.4 | 77.9 | 77.1 | 3.94M |
| August 29, 2025 | 77.9 | 77.7 | 77.7 | 78.1 | 77.2 | 9.64M |
| August 28, 2025 | 76.5 | 77.7 | 77.7 | 77.9 | 76.4 | 11.2M |
| August 27, 2025 | 76.4 | 76.7 | 76.7 | 77.2 | 76.2 | 6.91M |
| August 26, 2025 | 77.5 | 76.3 | 76.3 | 77.5 | 76.3 | 18.62M |
| August 25, 2025 | 77.8 | 77.8 | 77.8 | 78.1 | 77.3 | 8.33M |
| August 22, 2025 | 78.2 | 77.5 | 77.5 | 78.4 | 77.3 | 8.82M |
| August 21, 2025 | 77.7 | 77.8 | 77.8 | 78.3 | 77.3 | 9M |
| August 20, 2025 | 77.2 | 77.1 | 77.1 | 77.4 | 76.8 | 7.79M |
| August 19, 2025 | 77.6 | 77.3 | 77.3 | 77.6 | 77 | 7.57M |
| August 18, 2025 | 78.5 | 77.8 | 77.7 | 78.6 | 77.5 | 6.35M |