76.50
-0.4(-0.52%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2025 | 78 | 76.5 | 76.5 | 79.1 | 76 | 248.05M |
| December 24, 2025 | 73.6 | 76.9 | 76.9 | 77.2 | 72.5 | 320.55M |
| December 23, 2025 | 74 | 73 | 73 | 74.4 | 72.4 | 155.2M |
| December 22, 2025 | 73.9 | 73.1 | 73.1 | 75 | 72.8 | 238.54M |
| December 19, 2025 | 76.9 | 71.3 | 71.3 | 77.5 | 71.2 | 493.62M |
| December 18, 2025 | 75 | 74.5 | 74.5 | 77.8 | 73.9 | 531.28M |
| December 17, 2025 | 71.3 | 73.9 | 73.9 | 74.4 | 70.2 | 454M |
| December 16, 2025 | 70 | 70.6 | 70.6 | 71.9 | 68.8 | 347.38M |
| December 15, 2025 | 72 | 71.1 | 71.1 | 72.8 | 69 | 427.98M |
| December 12, 2025 | 69.2 | 74.6 | 74.6 | 75.2 | 68.5 | 543.8M |
| December 11, 2025 | 69.6 | 68.4 | 68.4 | 70.5 | 67.5 | 288.35M |
| December 10, 2025 | 71 | 67.5 | 67.5 | 73.4 | 67.3 | 408.32M |
| December 09, 2025 | 71 | 71.3 | 71.3 | 71.6 | 66.9 | 595.08M |
| December 08, 2025 | 63.5 | 67.9 | 67.9 | 67.9 | 63.5 | 312.81M |
| December 05, 2025 | 58.1 | 61.8 | 61.8 | 62.8 | 56.4 | 342.82M |
| December 04, 2025 | 55 | 57.8 | 57.8 | 58.9 | 53.7 | 244.92M |
| December 03, 2025 | 57.3 | 55.8 | 55.8 | 58.5 | 55.5 | 142.55M |
| December 02, 2025 | 58.9 | 56.6 | 56.6 | 58.9 | 56.1 | 116.74M |
| December 01, 2025 | 57.9 | 57.6 | 57.6 | 59 | 56.3 | 113.25M |
| November 28, 2025 | 57.3 | 58 | 58 | 59.5 | 55.8 | 177.14M |
| November 27, 2025 | 55.2 | 56.9 | 56.9 | 57 | 54.7 | 161.18M |
| November 26, 2025 | 57 | 53.6 | 53.6 | 57.8 | 52.7 | 187.78M |
| November 25, 2025 | 59.1 | 57.5 | 57.5 | 59.4 | 55.9 | 219.8M |
| November 24, 2025 | 53 | 54.6 | 54.6 | 55.5 | 52.3 | 233.77M |
| November 21, 2025 | 52.2 | 52.2 | 52.2 | 53.2 | 52.2 | 151.83M |
| November 20, 2025 | 63.4 | 58 | 58 | 63.9 | 53.5 | 433.18M |
| November 19, 2025 | 59.5 | 59.4 | 59.4 | 61.4 | 58.1 | 262.85M |
| November 18, 2025 | 66.5 | 61.4 | 61.4 | 66.7 | 59.6 | 466.71M |
| November 17, 2025 | 66.3 | 66.2 | 66.2 | 66.3 | 65.1 | 45.24M |
| November 14, 2025 | 60 | 60.3 | 60.3 | 62.2 | 59.1 | 34.69M |
| November 13, 2025 | 66 | 64.2 | 64.2 | 69.1 | 61.7 | 32.55M |
| November 12, 2025 | 63.1 | 64.8 | 64.8 | 65.9 | 63 | 23.24M |
| November 11, 2025 | 64.9 | 64.5 | 64.5 | 66.1 | 64.5 | 43.52M |
| November 10, 2025 | 61.4 | 63.9 | 63.9 | 63.9 | 60.8 | 32.01M |
| November 07, 2025 | 58.5 | 58.1 | 58.1 | 59.2 | 57.6 | 22.75M |
| November 06, 2025 | 58.6 | 59 | 59 | 59 | 58 | 40.62M |
| November 05, 2025 | 48.6 | 56 | 56 | 56 | 48.6 | 47.93M |
| November 04, 2025 | 56.8 | 53.3 | 53.3 | 56.8 | 53 | 41.12M |
| November 03, 2025 | 55.5 | 56.6 | 56.6 | 57.5 | 55.1 | 68.49M |
| October 31, 2025 | 55.2 | 54.2 | 54.2 | 55.2 | 53.5 | 56.65M |
| October 30, 2025 | 55.7 | 55.2 | 55.2 | 57 | 53.4 | 74.03M |
| October 29, 2025 | 54.4 | 54 | 54 | 54.5 | 51.9 | 70.73M |
| October 28, 2025 | 50.9 | 54 | 54 | 54.5 | 50.9 | 98.21M |
| October 27, 2025 | 50.9 | 50.9 | 50.9 | 50.9 | 50.2 | 85.73M |
| October 23, 2025 | 44.95 | 46.3 | 46.3 | 46.5 | 44.7 | 45.23M |
| October 22, 2025 | 43.7 | 45.45 | 45.45 | 45.45 | 43.7 | 55.91M |
| October 21, 2025 | 45.7 | 44.6 | 44.6 | 45.75 | 44.6 | 77.97M |
| October 20, 2025 | 45.6 | 46.35 | 46.35 | 48 | 44.05 | 578.81M |
| October 17, 2025 | 44 | 43.95 | 43.95 | 44.95 | 43.55 | 456.67M |
| October 16, 2025 | 41.1 | 44 | 44 | 44 | 41.1 | 437.43M |
| October 15, 2025 | 41.45 | 40 | 40 | 41.65 | 39.3 | 309.34M |
| October 14, 2025 | 44.9 | 40.7 | 40.7 | 45.55 | 40.15 | 598.42M |
| October 13, 2025 | 40.35 | 43 | 43 | 43.8 | 40.35 | 399.48M |
| October 09, 2025 | 42.9 | 43.45 | 43.45 | 44.35 | 41.7 | 546.68M |
| October 08, 2025 | 41.95 | 41.25 | 41.25 | 42.15 | 39.35 | 467.42M |
| October 07, 2025 | 40.75 | 42.65 | 42.65 | 42.65 | 40.75 | 272.73M |
| October 03, 2025 | 35.8 | 38.8 | 38.8 | 39.25 | 35.35 | 579.29M |
| October 02, 2025 | 36 | 36 | 36 | 36.5 | 35.05 | 466.42M |
| October 01, 2025 | 33.4 | 33.8 | 33.8 | 35.2 | 33.2 | 333.62M |
| September 30, 2025 | 34 | 34.05 | 34.05 | 34.15 | 32.95 | 281.48M |