76.70
+0.6(+0.79%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 76.1 | 76.6 | 76.6 | 76.9 | 76.1 | 14,130 |
| December 04, 2025 | 76.1 | 76.1 | 76.1 | 76.1 | 76 | 16,139 |
| December 03, 2025 | 76.1 | 76.3 | 76.3 | 76.3 | 76.1 | 6,200 |
| December 02, 2025 | 76 | 76 | 76 | 76.2 | 75.8 | 24,313 |
| December 01, 2025 | 75.8 | 75.8 | 75.8 | 76 | 75.4 | 25,014 |
| November 28, 2025 | 75.7 | 75.8 | 75.8 | 76 | 75.5 | 15,482 |
| November 27, 2025 | 75.4 | 76 | 76 | 76 | 75.4 | 18,025 |
| November 26, 2025 | 75.9 | 75.9 | 75.9 | 76 | 75.3 | 19,342 |
| November 25, 2025 | 75.8 | 75.8 | 75.8 | 75.8 | 75.2 | 12,185 |
| November 24, 2025 | 75.3 | 75.8 | 75.8 | 75.9 | 75.2 | 18,819 |
| November 21, 2025 | 75.5 | 75.7 | 75.7 | 75.7 | 75 | 47,096 |
| November 20, 2025 | 75.5 | 75.8 | 75.8 | 75.8 | 75.4 | 7,286 |
| November 19, 2025 | 75.8 | 75.3 | 75.3 | 75.8 | 75.3 | 8,120 |
| November 18, 2025 | 75 | 75.3 | 75.3 | 75.9 | 75 | 36,108 |
| November 17, 2025 | 75.3 | 75.2 | 75.2 | 75.3 | 75.1 | 10,730 |
| November 14, 2025 | 75.5 | 75.2 | 75.2 | 75.5 | 75.1 | 11,612 |
| November 13, 2025 | 75.5 | 75.5 | 75.5 | 75.5 | 75.5 | 1,413 |
| November 12, 2025 | 75.2 | 75.2 | 75.2 | 75.5 | 75.2 | 9,532 |
| November 11, 2025 | 75.2 | 75.1 | 75.1 | 75.5 | 75 | 34,781 |
| November 10, 2025 | 74.9 | 75 | 75 | 75.8 | 74.9 | 14,126 |
| November 07, 2025 | 75.4 | 75.4 | 75.4 | 75.4 | 75.4 | 0 |
| November 06, 2025 | 75.5 | 75.4 | 75.4 | 75.5 | 75.4 | 6,363 |
| November 05, 2025 | 75.1 | 75 | 75 | 75.1 | 74.7 | 23,707 |
| November 04, 2025 | 75 | 75.1 | 75.1 | 75.1 | 75 | 10,437 |
| November 03, 2025 | 75 | 75 | 75 | 75 | 75 | 8,161 |
| October 31, 2025 | 75 | 75 | 75 | 75 | 74.9 | 6,464 |
| October 30, 2025 | 75.5 | 75.3 | 75.3 | 75.5 | 75.3 | 7,863 |
| October 29, 2025 | 75.6 | 75.2 | 75.2 | 75.6 | 75.2 | 6,013 |
| October 28, 2025 | 75.2 | 75.2 | 75.2 | 75.3 | 75 | 19,260 |
| October 27, 2025 | 75.4 | 75.6 | 75.6 | 75.6 | 75.4 | 22,129 |
| October 23, 2025 | 75.6 | 75.3 | 75.3 | 75.7 | 75.3 | 9,265 |
| October 22, 2025 | 75.4 | 75.6 | 75.6 | 75.6 | 75.4 | 18,007 |
| October 21, 2025 | 75.4 | 75.2 | 75.2 | 75.4 | 75.2 | 12,408 |
| October 20, 2025 | 75.4 | 75.4 | 75.4 | 75.4 | 75.2 | 16,093 |
| October 17, 2025 | 75.1 | 75.1 | 75.1 | 75.3 | 75.1 | 5,120 |
| October 16, 2025 | 74.9 | 75.1 | 75.1 | 75.1 | 74.9 | 19,549 |
| October 15, 2025 | 75 | 74.9 | 74.9 | 75.1 | 74.9 | 26,521 |
| October 14, 2025 | 75.1 | 75 | 75 | 75.2 | 74.9 | 36,188 |
| October 13, 2025 | 75.8 | 75 | 75 | 75.8 | 74.6 | 34,466 |
| October 09, 2025 | 75.2 | 75.2 | 75.2 | 75.3 | 75.2 | 23,277 |
| October 08, 2025 | 75.4 | 75.2 | 75.2 | 75.4 | 75.2 | 12,101 |
| October 07, 2025 | 75.3 | 75.4 | 75.4 | 75.4 | 75.3 | 12,103 |
| October 03, 2025 | 75.4 | 75.3 | 75.3 | 75.4 | 75.3 | 21,824 |
| October 02, 2025 | 75.6 | 75.4 | 75.4 | 75.6 | 75.4 | 21,752 |
| October 01, 2025 | 75.4 | 75.4 | 75.4 | 75.4 | 75.2 | 11,883 |
| September 30, 2025 | 75.6 | 75.4 | 75.4 | 75.6 | 75.2 | 13,501 |
| September 29, 2025 | 75.3 | 75.3 | 75.3 | 75.3 | 75.3 | 0 |
| September 26, 2025 | 75.5 | 75.3 | 75.3 | 75.5 | 75.2 | 28,858 |
| September 25, 2025 | 75.6 | 75.5 | 75.5 | 75.6 | 75.5 | 10,265 |
| September 24, 2025 | 75.4 | 75.6 | 75.6 | 75.7 | 75.4 | 11,227 |
| September 23, 2025 | 75.5 | 75.4 | 75.4 | 75.9 | 75.1 | 19,042 |
| September 22, 2025 | 76 | 75.7 | 75.7 | 76.1 | 75.6 | 13,217 |
| September 19, 2025 | 75.6 | 75.6 | 75.6 | 75.7 | 75.6 | 29,021 |
| September 18, 2025 | 75.8 | 75.6 | 75.6 | 75.8 | 75.5 | 17,001 |
| September 17, 2025 | 75.7 | 75.5 | 75.5 | 75.7 | 75.5 | 7,852 |
| September 16, 2025 | 75.7 | 75.5 | 75.5 | 75.7 | 75.5 | 12,445 |
| September 15, 2025 | 75.5 | 75.7 | 75.7 | 75.7 | 75.4 | 22,352 |
| September 12, 2025 | 75.4 | 75.3 | 75.3 | 75.6 | 75.3 | 19,280 |
| September 11, 2025 | 75 | 75.2 | 75.2 | 75.3 | 75 | 14,095 |
| September 10, 2025 | 75.1 | 75.3 | 75.3 | 75.3 | 74.9 | 64,245 |