73.40
-1.1(-1.48%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 75.9 | 73.9 | 73.9 | 78.5 | 73.9 | 872,952 |
| December 04, 2025 | 74.3 | 74.5 | 74.5 | 77 | 74.3 | 731,848 |
| December 03, 2025 | 73.4 | 72.9 | 72.9 | 73.7 | 72.6 | 74,688 |
| December 02, 2025 | 73.1 | 72.5 | 72.5 | 73.4 | 71.4 | 104,188 |
| December 01, 2025 | 74.8 | 73.1 | 73.1 | 74.8 | 72.9 | 97,766 |
| November 28, 2025 | 73.4 | 74 | 74 | 74.2 | 73.3 | 131,614 |
| November 27, 2025 | 74 | 73.3 | 73.3 | 74 | 73.2 | 97,250 |
| November 26, 2025 | 72 | 73.9 | 73.9 | 73.9 | 72 | 204,190 |
| November 25, 2025 | 70.3 | 72 | 72 | 72 | 70.3 | 183,109 |
| November 24, 2025 | 71 | 69.8 | 69.8 | 71 | 69.7 | 75,543 |
| November 21, 2025 | 70.4 | 69.9 | 69.9 | 71.1 | 69.3 | 214,613 |
| November 20, 2025 | 71.3 | 71.4 | 71.4 | 72.7 | 70.8 | 130,641 |
| November 19, 2025 | 70.4 | 70.5 | 70.5 | 71 | 69.8 | 196,178 |
| November 18, 2025 | 71 | 70.5 | 70.5 | 72.5 | 70.5 | 246,704 |
| November 17, 2025 | 73 | 72.8 | 72.8 | 73.2 | 71.6 | 250,839 |
| November 14, 2025 | 74.4 | 72.9 | 72.9 | 74.4 | 72.6 | 370,832 |
| November 13, 2025 | 75.1 | 74.4 | 74.4 | 75.5 | 74 | 313,231 |
| November 12, 2025 | 76.2 | 75.5 | 75.5 | 76.7 | 75.5 | 180,629 |
| November 11, 2025 | 74.8 | 75.7 | 75.7 | 77.6 | 74.8 | 639,882 |
| November 10, 2025 | 74.1 | 73.7 | 73.7 | 76.6 | 73.7 | 271,912 |
| November 07, 2025 | 74.7 | 74.1 | 74.1 | 74.7 | 73.5 | 149,419 |
| November 06, 2025 | 74 | 75 | 75 | 75.5 | 73.2 | 204,855 |
| November 05, 2025 | 74.9 | 73.4 | 73.4 | 74.9 | 72.6 | 268,473 |
| November 04, 2025 | 77.9 | 74.9 | 74.9 | 78.1 | 74.8 | 346,862 |
| November 03, 2025 | 75.7 | 77 | 77 | 78.6 | 75.6 | 422,542 |
| October 31, 2025 | 75.6 | 75.8 | 75.8 | 76.9 | 75.6 | 248,561 |
| October 30, 2025 | 77.2 | 75.5 | 75.5 | 77.2 | 75 | 286,755 |
| October 29, 2025 | 76.7 | 76.1 | 76.1 | 77 | 75.8 | 208,209 |
| October 28, 2025 | 78.1 | 76.1 | 76.1 | 78.4 | 75.8 | 333,860 |
| October 27, 2025 | 78.4 | 77 | 77 | 78.9 | 77 | 340,290 |
| October 23, 2025 | 79 | 78.1 | 78.1 | 79 | 77.8 | 209,088 |
| October 22, 2025 | 79.6 | 79.3 | 79.3 | 81.6 | 78.8 | 713,759 |
| October 21, 2025 | 77.5 | 78.4 | 78.4 | 81 | 77.5 | 498,127 |
| October 20, 2025 | 77.6 | 77.4 | 77.4 | 77.6 | 76.4 | 218,917 |
| October 17, 2025 | 79.3 | 77.3 | 77.3 | 79.3 | 77.1 | 169,749 |
| October 16, 2025 | 78 | 78.4 | 78.4 | 79.5 | 78 | 179,391 |
| October 15, 2025 | 78.7 | 77.9 | 77.9 | 78.7 | 77.5 | 242,254 |
| October 14, 2025 | 78.8 | 77.7 | 77.7 | 80.5 | 77.5 | 412,990 |
| October 13, 2025 | 77 | 78.7 | 78.7 | 78.9 | 75.3 | 340,065 |
| October 09, 2025 | 81.5 | 79.5 | 79.5 | 81.5 | 79.5 | 244,872 |
| October 08, 2025 | 80.5 | 81 | 81 | 81.2 | 79.3 | 259,259 |
| October 07, 2025 | 79.3 | 80.5 | 80.5 | 80.8 | 78.8 | 366,303 |
| October 03, 2025 | 79.2 | 78.8 | 78.8 | 79.2 | 78 | 300,123 |
| October 02, 2025 | 80.1 | 78.1 | 78.1 | 80.2 | 78.1 | 272,129 |
| October 01, 2025 | 80.1 | 79.5 | 79.5 | 81.1 | 79.5 | 401,184 |
| September 30, 2025 | 78 | 79.5 | 79.5 | 79.6 | 78 | 262,540 |
| September 26, 2025 | 81.6 | 77.8 | 77.8 | 81.8 | 77.3 | 827,594 |
| September 25, 2025 | 80.7 | 80.9 | 80.9 | 83.3 | 80.7 | 576,563 |
| September 24, 2025 | 81.4 | 80.8 | 80.8 | 81.5 | 80.2 | 275,210 |
| September 23, 2025 | 82.5 | 81.3 | 81.3 | 83 | 81.3 | 322,667 |
| September 22, 2025 | 83 | 82 | 82 | 83.4 | 81.2 | 234,972 |
| September 19, 2025 | 81.9 | 81.7 | 81.7 | 82.2 | 80.8 | 280,313 |
| September 18, 2025 | 81.2 | 81.1 | 81.1 | 82.3 | 80.5 | 340,687 |
| September 17, 2025 | 81.1 | 81.6 | 81.6 | 83.4 | 81.1 | 472,124 |
| September 16, 2025 | 80.3 | 81.1 | 81.1 | 81.3 | 80.2 | 378,992 |
| September 15, 2025 | 82.3 | 80.7 | 80.7 | 82.3 | 80.1 | 454,994 |
| September 12, 2025 | 82.3 | 81.5 | 81.5 | 84 | 81.5 | 639,263 |
| September 11, 2025 | 85.6 | 81.3 | 81.3 | 85.6 | 81.1 | 1.45M |
| September 10, 2025 | 85.2 | 85.4 | 85.4 | 86.5 | 83.8 | 783,940 |
| September 09, 2025 | 84.3 | 84.5 | 84.5 | 87.5 | 84.2 | 1.4M |