66.80
-0.9(-1.33%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 66.3 | 67.7 | 67.7 | 67.8 | 65.8 | 163,520 |
| December 03, 2025 | 66.8 | 66.2 | 66.2 | 66.8 | 65.7 | 24,458 |
| December 02, 2025 | 65.3 | 66.2 | 66.2 | 66.6 | 65.3 | 58,663 |
| December 01, 2025 | 67.5 | 66.1 | 66.1 | 67.5 | 65.9 | 47,540 |
| November 28, 2025 | 67 | 66.8 | 66.8 | 67.2 | 66.3 | 58,120 |
| November 27, 2025 | 66.2 | 67 | 67 | 67.1 | 66.1 | 66,808 |
| November 26, 2025 | 66.8 | 67.2 | 67.2 | 67.6 | 66.5 | 98,247 |
| November 25, 2025 | 65.5 | 66.4 | 66.4 | 66.5 | 65.5 | 50,091 |
| November 24, 2025 | 64 | 65.7 | 65.7 | 66 | 64 | 143,695 |
| November 21, 2025 | 64.1 | 63.5 | 63.5 | 64.3 | 62.8 | 129,929 |
| November 20, 2025 | 65.3 | 64.7 | 64.7 | 65.7 | 64.5 | 100,283 |
| November 19, 2025 | 65 | 65.2 | 65.2 | 65.7 | 64 | 75,840 |
| November 18, 2025 | 65.5 | 65 | 65 | 65.7 | 64.6 | 100,845 |
| November 17, 2025 | 67.7 | 66.3 | 66.3 | 68 | 66.2 | 106,021 |
| November 14, 2025 | 65.9 | 67.6 | 67.6 | 68.5 | 65.4 | 230,555 |
| November 13, 2025 | 67.5 | 65.9 | 65.9 | 67.5 | 65.8 | 103,289 |
| November 12, 2025 | 64.6 | 67 | 67 | 67.1 | 64.6 | 304,683 |
| November 11, 2025 | 63 | 63.5 | 63.5 | 63.6 | 63 | 42,182 |
| November 10, 2025 | 63.5 | 62.9 | 62.9 | 63.5 | 62 | 129,166 |
| November 07, 2025 | 64.3 | 63.8 | 63.8 | 64.3 | 63.4 | 74,492 |
| November 06, 2025 | 64.4 | 64.5 | 64.5 | 64.8 | 64.2 | 84,692 |
| November 05, 2025 | 65.2 | 64.6 | 64.6 | 65.2 | 64 | 139,030 |
| November 04, 2025 | 66.5 | 65.5 | 65.5 | 67 | 65.4 | 98,386 |
| November 03, 2025 | 66.7 | 66.3 | 66.3 | 66.7 | 65.9 | 47,712 |
| October 31, 2025 | 65.7 | 66.2 | 66.2 | 66.6 | 65.5 | 67,509 |
| October 30, 2025 | 65.5 | 65.4 | 65.4 | 65.8 | 65.3 | 94,844 |
| October 29, 2025 | 66.2 | 65.8 | 65.8 | 66.8 | 65.5 | 77,348 |
| October 28, 2025 | 67.6 | 66.1 | 66.1 | 68.3 | 66.1 | 121,740 |
| October 27, 2025 | 67.7 | 67.2 | 67.2 | 67.7 | 66.7 | 107,125 |
| October 23, 2025 | 67.8 | 67.6 | 67.6 | 68.2 | 67.1 | 68,492 |
| October 22, 2025 | 66.7 | 67.9 | 67.9 | 68.6 | 66.1 | 195,045 |
| October 21, 2025 | 65.7 | 66.7 | 66.7 | 67 | 65.7 | 139,676 |
| October 20, 2025 | 66.4 | 65.7 | 65.7 | 66.5 | 65.5 | 123,540 |
| October 17, 2025 | 65.7 | 66.4 | 66.4 | 68.5 | 65.7 | 192,655 |
| October 16, 2025 | 65.7 | 65.7 | 65.7 | 66.4 | 65.5 | 180,338 |
| October 15, 2025 | 65.3 | 65.3 | 65.3 | 66.7 | 65.3 | 103,363 |
| October 14, 2025 | 67.5 | 65.3 | 65.3 | 67.9 | 65.3 | 275,918 |
| October 13, 2025 | 68 | 66.7 | 66.7 | 68 | 65.2 | 173,435 |
| October 09, 2025 | 68.6 | 68.5 | 68.5 | 69 | 68.3 | 111,107 |
| October 08, 2025 | 69.4 | 68.8 | 68.8 | 69.4 | 68.5 | 101,159 |
| October 07, 2025 | 68.9 | 68.9 | 68.9 | 69.2 | 68.3 | 136,320 |
| October 03, 2025 | 70.6 | 68.8 | 68.8 | 71 | 67.6 | 140,399 |
| October 02, 2025 | 70.7 | 70.5 | 70.5 | 71.1 | 70.2 | 58,396 |
| October 01, 2025 | 71 | 70.5 | 70.5 | 71.5 | 70.5 | 57,880 |
| September 30, 2025 | 69.6 | 70.8 | 70.8 | 70.9 | 69.5 | 124,519 |
| September 26, 2025 | 71 | 69.4 | 69.4 | 71 | 69.3 | 144,865 |
| September 25, 2025 | 71.4 | 71 | 71 | 71.8 | 70.6 | 115,369 |
| September 24, 2025 | 70.4 | 71.2 | 71.2 | 73.1 | 70.4 | 356,794 |
| September 23, 2025 | 70.2 | 69.5 | 69.5 | 70.4 | 69.2 | 141,482 |
| September 22, 2025 | 70 | 69.7 | 69.7 | 71 | 69.6 | 102,079 |
| September 19, 2025 | 70.4 | 70 | 70 | 70.5 | 69.7 | 133,215 |
| September 18, 2025 | 70.2 | 70.5 | 70.5 | 71 | 70.2 | 86,229 |
| September 17, 2025 | 70.9 | 70.2 | 70.2 | 71.3 | 70.2 | 89,130 |
| September 16, 2025 | 70.8 | 70.5 | 70.5 | 71.3 | 70.1 | 90,716 |
| September 15, 2025 | 70.9 | 70.8 | 70.8 | 71.1 | 70.2 | 78,557 |
| September 12, 2025 | 71.3 | 70.9 | 70.9 | 71.9 | 70.9 | 108,438 |
| September 11, 2025 | 73 | 70.9 | 70.9 | 73.3 | 70.6 | 172,359 |
| September 10, 2025 | 72.8 | 73.1 | 73.1 | 73.3 | 72.4 | 147,204 |
| September 09, 2025 | 72.7 | 72.3 | 72.3 | 72.8 | 71.7 | 113,093 |
| September 08, 2025 | 73 | 72.7 | 72.7 | 73.4 | 72.2 | 153,616 |