65.90
+0.1(+0.15%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 66.8 | 66 | 66 | 66.8 | 65.8 | 23,012 |
| December 04, 2025 | 67.3 | 65.8 | 65.8 | 67.3 | 65.3 | 29,010 |
| December 03, 2025 | 66.8 | 66.7 | 66.7 | 66.8 | 65.1 | 35,015 |
| December 02, 2025 | 66.4 | 66.1 | 66.1 | 67.2 | 66.1 | 11,056 |
| December 01, 2025 | 67.5 | 66.5 | 66.5 | 67.6 | 65.9 | 17,089 |
| November 28, 2025 | 66.2 | 66 | 66 | 67.2 | 65.8 | 39,121 |
| November 27, 2025 | 65.1 | 65.4 | 65.4 | 68 | 64.9 | 71,628 |
| November 26, 2025 | 64.8 | 65.1 | 65.1 | 65.3 | 64.7 | 7,094 |
| November 25, 2025 | 64.4 | 64.8 | 64.8 | 64.8 | 63.3 | 23,207 |
| November 24, 2025 | 64.4 | 64.9 | 64.9 | 65.5 | 64.4 | 15,010 |
| November 21, 2025 | 63.7 | 64.4 | 64.4 | 64.4 | 63 | 55,044 |
| November 20, 2025 | 63.5 | 63.7 | 63.7 | 63.7 | 62.7 | 15,228 |
| November 19, 2025 | 64.9 | 63.4 | 63.4 | 64.9 | 62.6 | 43,006 |
| November 18, 2025 | 64.9 | 64.4 | 64.4 | 64.9 | 62.2 | 42,234 |
| November 17, 2025 | 63.5 | 64.8 | 64.8 | 64.8 | 62.6 | 32,055 |
| November 14, 2025 | 64.7 | 63.6 | 63.6 | 64.9 | 62.3 | 62,412 |
| November 13, 2025 | 63.9 | 62.8 | 62.8 | 64.5 | 62.4 | 27,220 |
| November 12, 2025 | 64.8 | 64.6 | 64.6 | 65 | 64 | 28,200 |
| November 11, 2025 | 62.5 | 63.8 | 63.8 | 64.7 | 61.6 | 85,122 |
| November 10, 2025 | 62.8 | 61.7 | 61.7 | 62.8 | 61.3 | 16,027 |
| November 07, 2025 | 60.8 | 62 | 62 | 63 | 60.8 | 28,000 |
| November 06, 2025 | 60.7 | 61.5 | 61.5 | 62.3 | 60.7 | 13,368 |
| November 05, 2025 | 62.1 | 61.3 | 61.3 | 62.1 | 60.7 | 15,303 |
| November 04, 2025 | 61.8 | 61.3 | 61.3 | 61.9 | 61.3 | 11,218 |
| November 03, 2025 | 61.9 | 61.6 | 61.6 | 63.9 | 61.3 | 26,175 |
| October 31, 2025 | 61.3 | 61.9 | 61.9 | 63 | 61.3 | 21,252 |
| October 30, 2025 | 62.1 | 61.9 | 61.9 | 62.1 | 61.8 | 16,467 |
| October 29, 2025 | 62.3 | 62.1 | 62.1 | 62.7 | 62.1 | 5,470 |
| October 28, 2025 | 64.8 | 62.4 | 62.4 | 64.8 | 62.4 | 40,659 |
| October 27, 2025 | 64 | 63 | 63 | 64 | 63 | 32,861 |
| October 23, 2025 | 63.8 | 63.4 | 63.4 | 64.2 | 63.1 | 32,344 |
| October 22, 2025 | 64.3 | 64.2 | 64.2 | 64.5 | 64.2 | 24,845 |
| October 21, 2025 | 64.4 | 64.3 | 64.3 | 64.4 | 64.3 | 16,195 |
| October 20, 2025 | 66 | 64.3 | 64.3 | 66 | 64 | 41,697 |
| October 17, 2025 | 65.9 | 65.3 | 65.3 | 66.1 | 65.3 | 20,346 |
| October 16, 2025 | 66 | 65.2 | 65.2 | 66 | 65 | 19,063 |
| October 15, 2025 | 66.7 | 66 | 66 | 66.9 | 66 | 20,833 |
| October 14, 2025 | 67.8 | 66.8 | 66.8 | 67.8 | 66.7 | 15,124 |
| October 13, 2025 | 67.8 | 67.3 | 67.3 | 67.8 | 66.9 | 29,077 |
| October 09, 2025 | 68.1 | 67.8 | 67.8 | 68.8 | 67.6 | 29,011 |
| October 08, 2025 | 68.5 | 67.8 | 67.8 | 68.5 | 67.6 | 45,387 |
| October 07, 2025 | 69.6 | 67.9 | 67.9 | 69.6 | 67.8 | 23,075 |
| October 03, 2025 | 67.7 | 67.6 | 67.6 | 68.4 | 67.3 | 47,000 |
| October 02, 2025 | 67.1 | 67.3 | 67.3 | 67.5 | 67 | 13,001 |
| October 01, 2025 | 66.9 | 67.1 | 67.1 | 67.8 | 66.7 | 43,247 |
| September 30, 2025 | 68.6 | 67.7 | 67.7 | 68.6 | 67 | 18,039 |
| September 26, 2025 | 67.5 | 67.5 | 67.5 | 68 | 67.2 | 15,607 |
| September 25, 2025 | 67.7 | 67.6 | 67.6 | 68.8 | 67.6 | 24,000 |
| September 24, 2025 | 68.9 | 67.8 | 67.8 | 68.9 | 67.8 | 6,000 |
| September 23, 2025 | 69.1 | 69.8 | 69.8 | 69.8 | 69.1 | 4,016 |
| September 22, 2025 | 68.5 | 69.1 | 69.1 | 69.3 | 68.3 | 18,519 |
| September 19, 2025 | 69.5 | 68.3 | 68.3 | 70.3 | 68 | 45,515 |
| September 18, 2025 | 70.8 | 69.7 | 69.7 | 70.9 | 69.7 | 17,938 |
| September 17, 2025 | 70 | 70.2 | 70.2 | 70.6 | 70 | 17,000 |
| September 16, 2025 | 70.2 | 70.3 | 70.3 | 70.6 | 70 | 22,000 |
| September 15, 2025 | 71.8 | 70.4 | 70.4 | 72 | 70 | 15,050 |
| September 12, 2025 | 69.7 | 70.8 | 70.8 | 71 | 69.3 | 20,489 |
| September 11, 2025 | 71.3 | 69.7 | 69.7 | 71.3 | 69.7 | 21,129 |
| September 10, 2025 | 70.8 | 70.2 | 70.2 | 70.8 | 69.9 | 21,000 |
| September 09, 2025 | 70.7 | 70.1 | 70.1 | 70.7 | 69.7 | 24,171 |