67.20
-0.8(-1.18%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 05, 2025 | 76.3 | 76.8 | 76.8 | 77.4 | 75.3 | 374,416 |
| September 04, 2025 | 74.9 | 75.3 | 75.3 | 77.1 | 73.8 | 711,611 |
| September 03, 2025 | 72.9 | 73.8 | 73.8 | 74 | 72.4 | 288,764 |
| September 02, 2025 | 75.9 | 72.9 | 72.9 | 75.9 | 72.1 | 470,604 |
| September 01, 2025 | 78 | 74.3 | 74.3 | 78.1 | 73.2 | 770,535 |
| August 29, 2025 | 78.6 | 77.5 | 77.5 | 78.8 | 77 | 619,335 |
| August 28, 2025 | 78.2 | 77.5 | 77.5 | 81.1 | 77.5 | 1.68M |
| August 27, 2025 | 74.92 | 76.38 | 76.38 | 76.92 | 73.54 | 2.35M |
| August 26, 2025 | 73.85 | 73.15 | 73.15 | 74.31 | 72.85 | 1.08M |
| August 25, 2025 | 81.92 | 73.85 | 73.85 | 82.31 | 73.85 | 2.8M |
| August 22, 2025 | 83.46 | 80 | 80 | 84.23 | 79.62 | 908,592 |
| August 21, 2025 | 78.08 | 81.54 | 81.54 | 83.85 | 77.31 | 1.43M |
| August 20, 2025 | 78.08 | 76.77 | 76.77 | 78.46 | 76.15 | 747,487 |
| August 19, 2025 | 85 | 78.46 | 78.46 | 85 | 78.46 | 1.57M |
| August 18, 2025 | 87.69 | 84.23 | 84.23 | 87.69 | 83.85 | 713,944 |
| August 15, 2025 | 86.15 | 85.77 | 85.77 | 89.23 | 85.38 | 1.27M |
| August 14, 2025 | 84.62 | 84.62 | 84.62 | 85.38 | 83.46 | 662,086 |
| August 13, 2025 | 80.77 | 84.23 | 84.23 | 86.54 | 80.77 | 1.97M |
| August 12, 2025 | 90.77 | 85.38 | 85.38 | 90.77 | 83.08 | 2.31M |