72.10
+0.1(+0.14%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 74 | 72 | 72 | 74 | 71.1 | 3.51M |
| December 03, 2025 | 71.7 | 73.5 | 73.5 | 73.8 | 71.5 | 3.96M |
| December 02, 2025 | 70.5 | 71.4 | 71.4 | 71.9 | 70 | 2.41M |
| December 01, 2025 | 67.6 | 70.5 | 70.5 | 70.6 | 67.6 | 4.54M |
| November 28, 2025 | 67.9 | 68.2 | 68.2 | 68.8 | 67.3 | 3.51M |
| November 27, 2025 | 67.3 | 67.8 | 67.8 | 67.8 | 66.8 | 2.93M |
| November 26, 2025 | 67.5 | 67.3 | 67.3 | 67.5 | 66.3 | 2.34M |
| November 25, 2025 | 65.9 | 67 | 67 | 67.2 | 65.6 | 7.2M |
| November 24, 2025 | 64 | 66.2 | 66.2 | 66.2 | 63.6 | 6.64M |
| November 21, 2025 | 61.2 | 62.9 | 62.9 | 63 | 61.1 | 3.57M |
| November 20, 2025 | 60 | 61 | 61 | 61.2 | 59.8 | 3.37M |
| November 19, 2025 | 60 | 59.5 | 59.5 | 60.4 | 59.5 | 2.08M |
| November 18, 2025 | 60.8 | 59.8 | 59.8 | 60.9 | 59.8 | 3.05M |
| November 17, 2025 | 61.2 | 60.9 | 60.9 | 61.3 | 60.6 | 2.11M |
| November 14, 2025 | 61.5 | 61.2 | 61.2 | 61.9 | 61 | 910,985 |
| November 13, 2025 | 61.7 | 61.3 | 61.3 | 61.9 | 61.2 | 916,615 |
| November 12, 2025 | 61.5 | 61.7 | 61.7 | 61.9 | 61.5 | 734,180 |
| November 11, 2025 | 61.5 | 61.4 | 61.4 | 61.6 | 61.2 | 1.16M |
| November 10, 2025 | 62.1 | 61.4 | 61.4 | 62.1 | 61.3 | 964,992 |
| November 07, 2025 | 62.4 | 62.1 | 62.1 | 62.6 | 62 | 529,388 |
| November 06, 2025 | 61.9 | 62.2 | 62.2 | 62.5 | 61.5 | 654,329 |
| November 05, 2025 | 61.3 | 61.3 | 61.3 | 61.6 | 60.7 | 882,631 |
| November 04, 2025 | 62.5 | 61.3 | 61.3 | 62.6 | 61.3 | 1.21M |
| November 03, 2025 | 62.8 | 62.5 | 62.5 | 62.8 | 62.4 | 685,766 |
| October 31, 2025 | 63.5 | 62.8 | 62.8 | 63.5 | 62.8 | 1.41M |
| October 30, 2025 | 62.7 | 63.4 | 63.4 | 63.4 | 62.5 | 1.6M |
| October 29, 2025 | 62.4 | 62.5 | 62.5 | 62.9 | 62.2 | 1.38M |
| October 28, 2025 | 62.7 | 61.9 | 61.9 | 62.7 | 61.8 | 964,368 |
| October 27, 2025 | 63.3 | 61.8 | 61.8 | 63.3 | 61.8 | 1.2M |
| October 23, 2025 | 62.6 | 62.7 | 62.7 | 63.3 | 62.6 | 530,501 |
| October 22, 2025 | 62.5 | 62.7 | 62.7 | 63.2 | 62.3 | 782,282 |
| October 21, 2025 | 62.5 | 62.3 | 62.3 | 62.8 | 62.1 | 1.2M |
| October 20, 2025 | 63.7 | 62.1 | 62.1 | 63.7 | 62.1 | 1.72M |
| October 17, 2025 | 63 | 63.7 | 63.7 | 64.1 | 63 | 1.95M |
| October 16, 2025 | 62.3 | 63 | 63 | 63.5 | 62.3 | 1.7M |
| October 15, 2025 | 62.2 | 61.5 | 61.5 | 62.3 | 61.5 | 2.85M |
| October 14, 2025 | 61.3 | 62.1 | 62.1 | 62.8 | 61.3 | 2.35M |
| October 13, 2025 | 61.1 | 61.1 | 61.1 | 61.2 | 60.5 | 1.03M |
| October 09, 2025 | 60.9 | 61.5 | 61.5 | 61.5 | 60.9 | 946,166 |
| October 08, 2025 | 60.9 | 60.7 | 60.7 | 61 | 60.5 | 1.11M |
| October 07, 2025 | 60.5 | 60.7 | 60.7 | 60.9 | 60 | 1.36M |
| October 03, 2025 | 60.3 | 60.2 | 60.2 | 60.4 | 59.8 | 1.17M |
| October 02, 2025 | 60.1 | 60.1 | 60.1 | 60.6 | 59.8 | 1.16M |
| October 01, 2025 | 60.8 | 60.1 | 60.1 | 60.8 | 59.8 | 1.92M |
| September 30, 2025 | 60 | 60.7 | 60.7 | 60.9 | 59.8 | 2.33M |
| September 26, 2025 | 60.5 | 60 | 60 | 60.7 | 59.7 | 2.45M |
| September 25, 2025 | 60 | 60.4 | 60.4 | 60.9 | 59.9 | 2.65M |
| September 24, 2025 | 59.5 | 59.8 | 59.8 | 60.1 | 59.5 | 1.2M |
| September 23, 2025 | 59.4 | 59.5 | 59.5 | 60 | 59.4 | 1.45M |
| September 22, 2025 | 59.7 | 59.4 | 59.4 | 59.8 | 59.1 | 1.72M |
| September 19, 2025 | 59.3 | 59.6 | 59.6 | 59.6 | 58.7 | 2.75M |
| September 18, 2025 | 59.8 | 59.3 | 59.3 | 59.9 | 59.3 | 1.36M |
| September 17, 2025 | 59.5 | 59.3 | 59.3 | 60 | 59.1 | 1.95M |
| September 16, 2025 | 59.8 | 59.5 | 59.5 | 59.9 | 59.3 | 1.95M |
| September 15, 2025 | 60.2 | 59.9 | 59.9 | 60.4 | 59.9 | 1.47M |
| September 12, 2025 | 60.3 | 60.2 | 60.2 | 60.4 | 60 | 1.47M |
| September 11, 2025 | 61.1 | 60.1 | 60.1 | 61.1 | 60 | 2.19M |
| September 10, 2025 | 61.5 | 61.2 | 61.2 | 61.5 | 61.1 | 1.36M |
| September 09, 2025 | 62 | 61.7 | 61.7 | 62 | 61.5 | 877,941 |
| September 08, 2025 | 61.1 | 61.8 | 61.8 | 62.1 | 61 | 1.04M |