70.90
-0.8(-1.12%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 70.8 | 71.7 | 71.7 | 72 | 70.8 | 389,752 |
| December 03, 2025 | 71.8 | 71 | 71 | 71.8 | 70.9 | 402,793 |
| December 02, 2025 | 71.3 | 71.6 | 71.6 | 72 | 71.1 | 457,426 |
| December 01, 2025 | 71.5 | 71.3 | 71.3 | 71.6 | 70.5 | 737,567 |
| November 28, 2025 | 73.8 | 71.5 | 71.5 | 73.8 | 71.5 | 1.77M |
| November 27, 2025 | 73.9 | 73.8 | 73.8 | 74.2 | 73 | 1M |
| November 26, 2025 | 72.8 | 73.9 | 73.9 | 74.2 | 72.8 | 1.12M |
| November 25, 2025 | 75.1 | 72.8 | 72.8 | 75.1 | 72.8 | 1.14M |
| November 24, 2025 | 76.9 | 75.1 | 75.1 | 76.9 | 75.1 | 560,147 |
| November 21, 2025 | 77.5 | 76.2 | 76.2 | 78 | 75.7 | 529,983 |
| November 20, 2025 | 77.3 | 77.1 | 77.1 | 77.7 | 77 | 331,105 |
| November 19, 2025 | 78.8 | 77.3 | 77.3 | 78.9 | 77.1 | 507,122 |
| November 18, 2025 | 80 | 78.9 | 78.9 | 80 | 78.7 | 516,406 |
| November 17, 2025 | 80.2 | 79.8 | 79.8 | 80.2 | 79.5 | 357,652 |
| November 14, 2025 | 80 | 80.1 | 80.1 | 81.1 | 80 | 320,354 |
| November 13, 2025 | 80.3 | 79.9 | 79.9 | 80.4 | 79.5 | 312,070 |
| November 12, 2025 | 81 | 80.1 | 80.1 | 81.4 | 80 | 293,500 |
| November 11, 2025 | 79.5 | 80.9 | 80.9 | 81 | 79.2 | 476,583 |
| November 10, 2025 | 80.2 | 79.5 | 79.5 | 80.2 | 79.2 | 448,858 |
| November 07, 2025 | 80.3 | 80.2 | 80.2 | 80.3 | 79.7 | 311,951 |
| November 06, 2025 | 80.3 | 80.3 | 80.3 | 80.7 | 80 | 301,953 |
| November 05, 2025 | 81 | 80.2 | 80.2 | 81 | 79.6 | 388,735 |
| November 04, 2025 | 81.9 | 81.2 | 81.2 | 81.9 | 80.6 | 436,923 |
| November 03, 2025 | 81.2 | 82.3 | 82.3 | 82.3 | 81.2 | 432,735 |
| October 31, 2025 | 82.5 | 81.4 | 81.4 | 82.7 | 81.4 | 498,379 |
| October 30, 2025 | 82.5 | 82 | 82 | 82.7 | 81.9 | 236,095 |
| October 29, 2025 | 82.3 | 82.3 | 82.3 | 82.7 | 82 | 226,195 |
| October 28, 2025 | 83 | 82.4 | 82.4 | 83 | 82 | 333,170 |
| October 27, 2025 | 83.8 | 83 | 83 | 83.9 | 82.7 | 418,291 |
| October 23, 2025 | 83.6 | 83.8 | 83.8 | 84.4 | 83.6 | 169,275 |
| October 22, 2025 | 83.6 | 83.8 | 83.8 | 84.9 | 83.6 | 240,789 |
| October 21, 2025 | 84.2 | 83.8 | 83.8 | 84.4 | 83.5 | 261,248 |
| October 20, 2025 | 85 | 84.4 | 84.4 | 85 | 83.5 | 342,253 |
| October 17, 2025 | 86.9 | 85.2 | 85.2 | 86.9 | 85.2 | 360,130 |
| October 16, 2025 | 87.3 | 87.3 | 87.3 | 89 | 86.8 | 704,896 |
| October 15, 2025 | 85.9 | 89.3 | 89.3 | 89.3 | 84.2 | 1.72M |
| October 14, 2025 | 87.6 | 85 | 85 | 87.6 | 84.8 | 903,292 |
| October 13, 2025 | 85 | 87.3 | 87.3 | 87.3 | 84.3 | 1.37M |
| October 09, 2025 | 84.7 | 85 | 85 | 85.8 | 84.1 | 657,727 |
| October 08, 2025 | 82.4 | 84.7 | 84.7 | 84.8 | 81.9 | 879,490 |
| October 07, 2025 | 81.7 | 82.2 | 82.2 | 82.3 | 81.3 | 285,418 |
| October 03, 2025 | 81.5 | 81.5 | 81.5 | 81.6 | 81.3 | 237,331 |
| October 02, 2025 | 82 | 81.5 | 81.5 | 82 | 81.5 | 237,940 |
| October 01, 2025 | 81.8 | 82 | 82 | 82 | 81.7 | 127,409 |
| September 30, 2025 | 82.2 | 81.8 | 81.8 | 82.4 | 81.5 | 248,981 |
| September 26, 2025 | 81.9 | 82 | 82 | 82 | 81.5 | 186,962 |
| September 25, 2025 | 81.8 | 81.6 | 81.6 | 82 | 81.6 | 188,827 |
| September 24, 2025 | 82 | 81.6 | 81.6 | 82.3 | 81.6 | 188,183 |
| September 23, 2025 | 81.6 | 81.7 | 81.7 | 81.9 | 81.6 | 134,470 |
| September 22, 2025 | 82 | 81.7 | 81.7 | 82 | 81.5 | 250,751 |
| September 19, 2025 | 81.9 | 82 | 82 | 82.2 | 81.8 | 123,964 |
| September 18, 2025 | 82.2 | 81.9 | 81.9 | 82.4 | 81.8 | 194,421 |
| September 17, 2025 | 82 | 81.8 | 81.8 | 82.4 | 81.5 | 237,000 |
| September 16, 2025 | 81.9 | 81.7 | 81.7 | 82 | 81.7 | 159,796 |
| September 15, 2025 | 81.7 | 81.9 | 81.9 | 82.5 | 81.7 | 198,491 |
| September 12, 2025 | 81.7 | 81.7 | 81.7 | 82 | 81.6 | 161,805 |
| September 11, 2025 | 82.1 | 81.7 | 81.7 | 82.1 | 81.5 | 335,510 |
| September 10, 2025 | 82.6 | 82.1 | 82.1 | 82.6 | 81.8 | 250,992 |
| September 09, 2025 | 82.8 | 82.7 | 82.7 | 82.8 | 81.8 | 373,870 |
| September 08, 2025 | 83 | 83.1 | 83.1 | 83.6 | 83 | 206,301 |
