72.20
+0.9(+1.26%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 71 | 71.3 | 71.3 | 71.6 | 70.7 | 162,297 |
| December 03, 2025 | 70.8 | 71.1 | 71.1 | 71.3 | 70.5 | 161,006 |
| December 02, 2025 | 70.3 | 71.1 | 71.1 | 71.6 | 70.3 | 458,949 |
| December 01, 2025 | 70.8 | 70 | 70 | 71 | 68.1 | 758,609 |
| November 28, 2025 | 70.4 | 70.7 | 70.7 | 70.8 | 69.9 | 362,535 |
| November 27, 2025 | 71.2 | 70.8 | 70.8 | 71.4 | 69.7 | 469,467 |
| November 26, 2025 | 73.2 | 72.1 | 72.1 | 73.2 | 69.4 | 1.15M |
| November 25, 2025 | 73.5 | 72.6 | 72.6 | 77.3 | 71.3 | 3.27M |
| November 24, 2025 | 68.8 | 74 | 74 | 74 | 67.8 | 2.53M |
| November 21, 2025 | 64.4 | 67.3 | 67.3 | 67.7 | 64.1 | 1.26M |
| November 20, 2025 | 64.9 | 64.5 | 64.5 | 65.6 | 63.8 | 394,602 |
| November 19, 2025 | 64.1 | 64.4 | 64.4 | 64.5 | 62.4 | 375,310 |
| November 18, 2025 | 64 | 64.3 | 64.3 | 65.2 | 63.5 | 482,915 |
| November 17, 2025 | 65 | 63.5 | 63.5 | 65 | 63.4 | 557,077 |
| November 14, 2025 | 63.7 | 64 | 64 | 66.6 | 63.1 | 2.12M |
| November 13, 2025 | 60.9 | 62.6 | 62.6 | 63.5 | 60.2 | 812,726 |
| November 12, 2025 | 59.1 | 60.9 | 60.9 | 61.5 | 58.7 | 531,602 |
| November 11, 2025 | 58.1 | 59.2 | 59.2 | 60 | 58.1 | 313,049 |
| November 10, 2025 | 61.2 | 59 | 59 | 61.3 | 57.9 | 745,470 |
| November 07, 2025 | 59.1 | 61.3 | 61.3 | 64.2 | 59 | 2.31M |
| November 06, 2025 | 58.6 | 59.9 | 59.9 | 60.3 | 57.4 | 1.9M |
| November 05, 2025 | 54.7 | 55.2 | 55.2 | 55.5 | 53.5 | 326,225 |
| November 04, 2025 | 55.9 | 54.7 | 54.7 | 56.1 | 54.7 | 348,556 |
| November 03, 2025 | 56.4 | 56.4 | 56.4 | 57.7 | 55.7 | 817,005 |
| October 31, 2025 | 58.3 | 56.4 | 56.4 | 58.8 | 56.3 | 1.09M |
| October 30, 2025 | 62.2 | 59.5 | 59.5 | 63.6 | 58.8 | 3.32M |
| October 29, 2025 | 58.1 | 57.9 | 57.9 | 58.6 | 57.2 | 675,153 |
| October 28, 2025 | 61.5 | 58 | 58 | 61.6 | 56.7 | 1.26M |
| October 27, 2025 | 68 | 61.4 | 61.4 | 68 | 59.6 | 3.32M |
| October 23, 2025 | 65.3 | 65.3 | 65.3 | 65.3 | 65.3 | 1.23M |
| October 22, 2025 | 57.6 | 58.5 | 58.5 | 58.8 | 57.2 | 487,850 |
| October 21, 2025 | 58 | 57.6 | 57.6 | 58.4 | 56.7 | 342,645 |
| October 20, 2025 | 56 | 57.9 | 57.9 | 58.2 | 56 | 950,726 |
| October 17, 2025 | 55.6 | 55.7 | 55.7 | 56.7 | 55.3 | 218,840 |
| October 16, 2025 | 56.3 | 56.1 | 56.1 | 56.9 | 55.6 | 316,830 |
| October 15, 2025 | 57.5 | 56.2 | 56.2 | 57.5 | 55.6 | 507,030 |
| October 14, 2025 | 57.7 | 57 | 57 | 59.5 | 56.3 | 2.67M |
| October 13, 2025 | 53 | 57.6 | 57.6 | 57.6 | 53 | 2.54M |
| October 09, 2025 | 53.4 | 52.4 | 52.4 | 53.4 | 51.5 | 571,134 |
| October 08, 2025 | 53.9 | 53.9 | 53.9 | 54.5 | 53.6 | 235,356 |
| October 07, 2025 | 53 | 53.7 | 53.7 | 53.9 | 52.4 | 261,109 |
| October 03, 2025 | 53.6 | 52.9 | 52.9 | 54.1 | 52.5 | 306,179 |
| October 02, 2025 | 54.5 | 53.8 | 53.8 | 54.5 | 53.2 | 280,174 |
| October 01, 2025 | 55.8 | 54.2 | 54.2 | 55.8 | 54 | 491,893 |
| September 30, 2025 | 56.5 | 56.5 | 56.5 | 56.7 | 55.4 | 266,081 |
| September 26, 2025 | 56.2 | 56.3 | 56.3 | 56.9 | 55.4 | 330,652 |
| September 25, 2025 | 56.1 | 56.2 | 56.2 | 57.2 | 55.7 | 293,705 |
| September 24, 2025 | 55.9 | 56 | 56 | 56.4 | 55.3 | 373,700 |
| September 23, 2025 | 55 | 55.8 | 55.8 | 56.1 | 54.5 | 418,703 |
| September 22, 2025 | 55.4 | 55 | 55 | 55.4 | 53.9 | 326,968 |
| September 19, 2025 | 54.2 | 55.3 | 55.3 | 55.3 | 53.3 | 462,839 |
| September 18, 2025 | 55.4 | 54.6 | 54.6 | 55.5 | 53.8 | 400,010 |
| September 17, 2025 | 54.6 | 55.2 | 55.2 | 56.8 | 54.6 | 1.5M |
| September 16, 2025 | 52.8 | 53.5 | 53.5 | 54.4 | 52.7 | 268,829 |
| September 15, 2025 | 52.9 | 52.8 | 52.8 | 53.3 | 52.5 | 117,003 |
| September 12, 2025 | 52.1 | 52.9 | 52.9 | 53.3 | 52.1 | 236,118 |
| September 11, 2025 | 53.4 | 52 | 52 | 53.5 | 51.9 | 422,934 |
| September 10, 2025 | 53.6 | 53.5 | 53.5 | 54 | 52.9 | 270,510 |
| September 09, 2025 | 53.8 | 53.5 | 53.5 | 54.4 | 53.2 | 281,423 |
| September 08, 2025 | 54.4 | 53.6 | 53.6 | 54.4 | 53.1 | 354,906 |