76.30
+0.4(+0.52%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 74.8 | 76.3 | 76.3 | 78.3 | 74.8 | 206,543 |
| December 03, 2025 | 73.3 | 73.9 | 73.9 | 75.4 | 73.3 | 91,302 |
| December 02, 2025 | 75.3 | 74 | 74 | 75.5 | 73.9 | 39,091 |
| December 01, 2025 | 76.8 | 74.9 | 74.9 | 76.8 | 74.9 | 27,418 |
| November 28, 2025 | 74.9 | 76.1 | 76.1 | 76.6 | 74.9 | 26,434 |
| November 27, 2025 | 75.2 | 75.3 | 75.3 | 75.9 | 74.6 | 32,989 |
| November 26, 2025 | 75 | 75.7 | 75.7 | 76.3 | 74.6 | 108,988 |
| November 25, 2025 | 73.6 | 73.7 | 73.7 | 73.7 | 72.6 | 75,541 |
| November 24, 2025 | 72 | 72.3 | 72.3 | 72.8 | 71.2 | 93,770 |
| November 21, 2025 | 72.7 | 71.2 | 71.2 | 73.5 | 70.5 | 161,163 |
| November 20, 2025 | 74.6 | 73.9 | 73.9 | 75.7 | 73.5 | 133,597 |
| November 19, 2025 | 74 | 74.1 | 74.1 | 74.4 | 73.5 | 83,394 |
| November 18, 2025 | 76.1 | 74 | 74 | 76.6 | 74 | 155,352 |
| November 17, 2025 | 78.5 | 76.6 | 76.6 | 78.5 | 76.6 | 151,951 |
| November 14, 2025 | 79.7 | 79.2 | 79.2 | 80.6 | 79 | 178,454 |
| November 13, 2025 | 82 | 80.6 | 80.6 | 82 | 80.1 | 119,557 |
| November 12, 2025 | 82.1 | 82 | 82 | 82.8 | 81.1 | 78,305 |
| November 11, 2025 | 82 | 81.6 | 81.6 | 83.1 | 81.4 | 147,720 |
| November 10, 2025 | 82.2 | 80.6 | 80.6 | 84 | 80.6 | 327,425 |
| November 07, 2025 | 81.4 | 81 | 81 | 81.5 | 80.4 | 97,774 |
| November 06, 2025 | 82.1 | 82.3 | 82.3 | 82.6 | 81.6 | 138,083 |
| November 05, 2025 | 80.9 | 81.1 | 81.1 | 82.7 | 80.6 | 174,083 |
| November 04, 2025 | 83.5 | 81 | 81 | 83.5 | 81 | 184,227 |
| November 03, 2025 | 83.4 | 83.4 | 83.4 | 84.4 | 83.1 | 173,735 |
| October 31, 2025 | 84.4 | 83.9 | 83.9 | 85.7 | 83.9 | 161,075 |
| October 30, 2025 | 85 | 84.2 | 84.2 | 85 | 84 | 96,578 |
| October 29, 2025 | 86.2 | 84.9 | 84.9 | 87.5 | 84.9 | 131,270 |
| October 28, 2025 | 86 | 84.3 | 84.3 | 86 | 84.3 | 97,626 |
| October 27, 2025 | 86.4 | 85.5 | 85.5 | 86.5 | 85 | 103,425 |
| October 23, 2025 | 86.3 | 86.1 | 86.1 | 86.8 | 85.6 | 44,841 |
| October 22, 2025 | 87 | 87.3 | 87.3 | 89.8 | 87 | 105,014 |
| October 21, 2025 | 84.3 | 87.1 | 87.1 | 88.9 | 84.3 | 326,785 |
| October 20, 2025 | 84.7 | 84.8 | 84.8 | 84.8 | 83.7 | 69,231 |
| October 17, 2025 | 84.5 | 84.4 | 84.4 | 84.9 | 84.1 | 83,376 |
| October 16, 2025 | 84.6 | 84.5 | 84.5 | 85.6 | 84 | 169,605 |
| October 15, 2025 | 83.8 | 84.2 | 84.2 | 84.6 | 83.5 | 116,379 |
| October 14, 2025 | 85.6 | 83.3 | 83.3 | 88.5 | 83.3 | 284,049 |
| October 13, 2025 | 83.7 | 84.8 | 84.8 | 85.1 | 83.5 | 209,140 |
| October 09, 2025 | 88 | 87.2 | 87.2 | 88.2 | 87 | 135,892 |
| October 08, 2025 | 88.5 | 87.8 | 87.8 | 89.2 | 87.5 | 121,050 |
| October 07, 2025 | 88.2 | 87.7 | 87.7 | 89.8 | 87.2 | 202,151 |
| October 03, 2025 | 88.2 | 88.1 | 88.1 | 88.6 | 87.6 | 87,531 |
| October 02, 2025 | 88.8 | 88 | 88 | 89.8 | 87.8 | 219,438 |
| October 01, 2025 | 90 | 88.9 | 88.9 | 92.1 | 88.9 | 266,545 |
| September 30, 2025 | 90.3 | 89.9 | 89.9 | 91 | 89.2 | 144,415 |
| September 26, 2025 | 93.6 | 89.8 | 89.8 | 93.6 | 88.9 | 583,501 |
| September 25, 2025 | 92.1 | 93.7 | 93.7 | 96.4 | 92.1 | 986,347 |
| September 24, 2025 | 93.2 | 91.8 | 91.8 | 96.5 | 91.8 | 873,339 |
| September 23, 2025 | 90.9 | 91.3 | 91.3 | 94.4 | 90.6 | 705,755 |
| September 22, 2025 | 91.7 | 89.8 | 89.8 | 91.7 | 89.2 | 207,814 |
| September 19, 2025 | 91.6 | 89.9 | 89.9 | 91.6 | 89.5 | 165,349 |
| September 18, 2025 | 92.5 | 90.4 | 90.4 | 93 | 90.2 | 275,580 |
| September 17, 2025 | 95.2 | 92.5 | 92.5 | 97.7 | 92.2 | 446,678 |
| September 16, 2025 | 94.5 | 95.2 | 95.2 | 100 | 94.3 | 1.43M |
| September 15, 2025 | 95 | 94.6 | 94.6 | 99.5 | 94.5 | 1.88M |
| September 12, 2025 | 89.5 | 96.3 | 96.3 | 96.3 | 89.5 | 2.1M |
| September 11, 2025 | 92 | 87.6 | 87.6 | 93 | 86.8 | 654,943 |
| September 10, 2025 | 91.7 | 92.7 | 92.7 | 94.6 | 91.6 | 315,899 |
| September 09, 2025 | 93.8 | 92 | 92 | 94.1 | 92 | 236,185 |
| September 08, 2025 | 94.3 | 92.9 | 92.9 | 94.8 | 92.5 | 194,860 |
