68.90
+0.1(+0.15%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 69.4 | 68.9 | 68.9 | 69.4 | 68.4 | 81,479 |
| December 03, 2025 | 69.2 | 68.9 | 68.9 | 69.6 | 68.7 | 113,959 |
| December 02, 2025 | 70.4 | 68.8 | 68.8 | 70.7 | 68.7 | 164,797 |
| December 01, 2025 | 69.7 | 70 | 70 | 70.5 | 69.1 | 152,311 |
| November 28, 2025 | 69.7 | 69.7 | 69.7 | 69.8 | 68.8 | 122,198 |
| November 27, 2025 | 69.1 | 69.1 | 69.1 | 70.5 | 68.6 | 258,853 |
| November 26, 2025 | 69.2 | 68.2 | 68.2 | 69.8 | 68.2 | 302,748 |
| November 25, 2025 | 67.3 | 68.2 | 68.2 | 68.2 | 67 | 229,986 |
| November 24, 2025 | 69.2 | 66.8 | 66.8 | 69.4 | 66.8 | 593,071 |
| November 21, 2025 | 68.6 | 68.8 | 68.8 | 74.2 | 68 | 925,987 |
| November 20, 2025 | 70.9 | 69.9 | 69.9 | 71.4 | 69 | 312,147 |
| November 19, 2025 | 72.2 | 69.5 | 69.5 | 73.8 | 69.3 | 530,552 |
| November 18, 2025 | 75.9 | 72.1 | 72.1 | 75.9 | 72.1 | 832,097 |
| November 17, 2025 | 80.4 | 76.8 | 76.8 | 82.3 | 76 | 3.34M |
| November 14, 2025 | 71.2 | 75.9 | 75.9 | 75.9 | 71.1 | 1.56M |
| November 13, 2025 | 70 | 69 | 69 | 70 | 68 | 150,189 |
| November 12, 2025 | 65.8 | 67.4 | 67.4 | 67.6 | 65.8 | 91,973 |
| November 11, 2025 | 68.2 | 65.8 | 65.8 | 68.4 | 65.8 | 142,370 |
| November 10, 2025 | 66.6 | 66.4 | 66.4 | 66.6 | 66.2 | 92,254 |
| November 07, 2025 | 67 | 67.2 | 67.2 | 67.7 | 66.8 | 107,838 |
| November 06, 2025 | 67.8 | 68 | 68 | 68.9 | 67.6 | 115,574 |
| November 05, 2025 | 66.8 | 67.6 | 67.6 | 68 | 66.3 | 190,410 |
| November 04, 2025 | 70 | 68.5 | 68.5 | 70 | 68.4 | 139,540 |
| November 03, 2025 | 70 | 70 | 70 | 70.2 | 69.4 | 61,250 |
| October 31, 2025 | 69.8 | 69.4 | 69.4 | 70 | 69 | 91,347 |
| October 30, 2025 | 69.4 | 69.3 | 69.3 | 69.5 | 68.7 | 126,803 |
| October 29, 2025 | 70.6 | 69.4 | 69.4 | 70.8 | 69.4 | 177,219 |
| October 28, 2025 | 71.7 | 70.3 | 70.3 | 71.7 | 69.7 | 222,367 |
| October 27, 2025 | 70.5 | 71.7 | 71.7 | 71.8 | 70.3 | 186,620 |
| October 23, 2025 | 70.9 | 70.2 | 70.2 | 70.9 | 70.1 | 64,112 |
| October 22, 2025 | 70.3 | 70.5 | 70.5 | 71 | 69.3 | 113,928 |
| October 21, 2025 | 70.2 | 70.3 | 70.3 | 71.7 | 70.2 | 188,485 |
| October 20, 2025 | 70.8 | 70 | 70 | 71 | 69.5 | 175,723 |
| October 17, 2025 | 70.8 | 70.6 | 70.6 | 71.5 | 70.5 | 141,936 |
| October 16, 2025 | 72 | 71.8 | 71.8 | 72.5 | 71 | 92,591 |
| October 15, 2025 | 70.5 | 71.6 | 71.6 | 71.9 | 70.1 | 104,631 |
| October 14, 2025 | 71.9 | 70 | 70 | 71.9 | 70 | 176,205 |
| October 13, 2025 | 69.3 | 71.1 | 71.1 | 71.2 | 68.2 | 229,250 |
| October 09, 2025 | 72.9 | 71.7 | 71.7 | 73.2 | 71.6 | 237,674 |
| October 08, 2025 | 72.6 | 72.3 | 72.3 | 73 | 72 | 206,749 |
| October 07, 2025 | 73.7 | 73 | 73 | 73.9 | 72.5 | 220,372 |
| October 03, 2025 | 73.9 | 73.5 | 73.5 | 74 | 72.6 | 218,706 |
| October 02, 2025 | 74.5 | 73.6 | 73.6 | 74.5 | 73.6 | 170,538 |
| October 01, 2025 | 76.8 | 74 | 74 | 76.8 | 74 | 259,929 |
| September 30, 2025 | 75.8 | 76.3 | 76.3 | 76.3 | 75 | 159,147 |
| September 26, 2025 | 77.8 | 75.1 | 75.1 | 77.8 | 75 | 241,404 |
| September 25, 2025 | 79.3 | 77.5 | 77.5 | 79.3 | 77.5 | 177,376 |
| September 24, 2025 | 78.5 | 78.5 | 78.5 | 79.5 | 77.6 | 126,846 |
| September 23, 2025 | 79.1 | 78.1 | 78.1 | 79.5 | 78.1 | 173,898 |
| September 22, 2025 | 78.6 | 78.9 | 78.9 | 80.2 | 78.5 | 170,134 |
| September 19, 2025 | 78.8 | 78.2 | 78.2 | 78.8 | 77.2 | 380,073 |
| September 18, 2025 | 79.9 | 79 | 79 | 80.6 | 78.9 | 232,601 |
| September 17, 2025 | 80.9 | 80 | 80 | 81.2 | 79.8 | 218,007 |
| September 16, 2025 | 81.7 | 81 | 81 | 81.7 | 80.4 | 171,355 |
| September 15, 2025 | 82.1 | 81.7 | 81.7 | 82.1 | 80.5 | 227,914 |
| September 12, 2025 | 82.8 | 82.1 | 82.1 | 83.3 | 81 | 352,915 |
| September 11, 2025 | 85.4 | 81.3 | 81.3 | 85.4 | 81.1 | 790,249 |
| September 10, 2025 | 86.1 | 84.5 | 84.5 | 86.8 | 84 | 939,458 |
| September 09, 2025 | 80.1 | 85.5 | 85.5 | 87 | 80 | 1.58M |
| September 08, 2025 | 78.2 | 79.8 | 79.8 | 81.8 | 77.5 | 1.1M |