65.00
+0.5(+0.78%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 64 | 65 | 65 | 66.6 | 63.1 | 36.83M |
| December 23, 2025 | 62.1 | 64.5 | 64.5 | 65.6 | 60 | 48.6M |
| December 22, 2025 | 57.2 | 61.8 | 61.8 | 61.8 | 56.7 | 21.08M |
| December 19, 2025 | 56.1 | 56.2 | 56.2 | 58 | 55.5 | 9.93M |
| December 18, 2025 | 55.6 | 55.2 | 55.2 | 58.2 | 54.6 | 12.01M |
| December 17, 2025 | 58.7 | 56.3 | 56.3 | 59 | 55.9 | 11.24M |
| December 16, 2025 | 61.3 | 58.7 | 58.7 | 61.7 | 57.2 | 14.59M |
| December 15, 2025 | 62.5 | 61.2 | 61.2 | 64.1 | 60.6 | 16.07M |
| December 12, 2025 | 63.5 | 63.2 | 63.2 | 65.4 | 59.2 | 44.42M |
| December 11, 2025 | 68 | 62.8 | 62.8 | 68.6 | 62 | 72.48M |
| December 10, 2025 | 62.1 | 67.1 | 67.1 | 67.1 | 62 | 29.14M |
| December 09, 2025 | 56 | 61 | 61 | 61 | 55.7 | 40.01M |
| December 08, 2025 | 52 | 55.5 | 55.5 | 56.3 | 51.4 | 15.9M |
| December 05, 2025 | 51.2 | 51.4 | 51.4 | 51.8 | 50.1 | 3.82M |
| December 04, 2025 | 50.2 | 51.2 | 51.2 | 51.9 | 49.7 | 7.92M |
| December 03, 2025 | 48.9 | 49.7 | 49.7 | 50.9 | 48.7 | 6.24M |
| December 02, 2025 | 48.8 | 48.4 | 48.4 | 49.25 | 47.1 | 6.61M |
| December 01, 2025 | 49.65 | 50.1 | 50.1 | 51.6 | 48.85 | 4.53M |
| November 28, 2025 | 50 | 49.2 | 49.2 | 50 | 48.7 | 2.16M |
| November 27, 2025 | 49.6 | 49.25 | 49.25 | 49.75 | 48.8 | 1.84M |
| November 26, 2025 | 47.9 | 49.2 | 49.2 | 49.45 | 47.35 | 4.99M |
| November 25, 2025 | 45.9 | 46.85 | 46.85 | 46.95 | 45.9 | 1.73M |
| November 24, 2025 | 46.5 | 45.4 | 45.4 | 46.75 | 45.4 | 1.82M |
| November 21, 2025 | 46.05 | 46.3 | 46.3 | 47.3 | 45.8 | 2.39M |
| November 20, 2025 | 47.1 | 47.05 | 47.05 | 48.2 | 46.1 | 6.15M |
| November 19, 2025 | 46 | 46 | 46 | 46.1 | 44.8 | 6.85M |
| November 18, 2025 | 48.6 | 46 | 46 | 48.8 | 45.85 | 7.8M |
| November 17, 2025 | 49 | 48.6 | 48.6 | 50.8 | 48.6 | 5.77M |
| November 14, 2025 | 48.8 | 48.3 | 48.3 | 49.35 | 48.2 | 3.92M |
| November 13, 2025 | 49.5 | 49.65 | 49.65 | 50.5 | 49 | 4.65M |
| November 12, 2025 | 48.1 | 49 | 49 | 49.5 | 48.1 | 2.93M |
| November 11, 2025 | 48.5 | 48 | 48 | 49.1 | 48 | 3.02M |
| November 10, 2025 | 48.85 | 48.25 | 48.25 | 48.85 | 47.5 | 4.55M |
| November 07, 2025 | 50.1 | 49 | 49 | 50.6 | 48.7 | 7.3M |
| November 06, 2025 | 52.3 | 51 | 51 | 52.3 | 50.4 | 5.27M |
| November 05, 2025 | 49.8 | 52 | 52 | 52.2 | 49.25 | 6.07M |
| November 04, 2025 | 52.5 | 50.5 | 50.5 | 53 | 50.5 | 6.07M |
| November 03, 2025 | 51.1 | 51.7 | 51.7 | 52.3 | 51.1 | 4.45M |
| October 31, 2025 | 50.4 | 51.1 | 51.1 | 51.3 | 49.75 | 3.87M |
| October 30, 2025 | 53.2 | 50.4 | 50.4 | 53.4 | 50 | 12.64M |
| October 29, 2025 | 50.6 | 54 | 54 | 54.7 | 50.6 | 17.61M |
| October 28, 2025 | 50.5 | 50.5 | 50.5 | 50.6 | 49.9 | 2.24M |
| October 27, 2025 | 50.4 | 50.5 | 50.5 | 50.8 | 49.8 | 2.56M |
| October 23, 2025 | 50.6 | 49.95 | 49.95 | 50.9 | 49.85 | 3.7M |
| October 22, 2025 | 49.9 | 51.3 | 51.3 | 51.9 | 49.75 | 5.14M |
| October 21, 2025 | 50.2 | 50.3 | 50.3 | 50.7 | 50.1 | 2.64M |
| October 20, 2025 | 50.3 | 50.1 | 50.1 | 51.2 | 49.65 | 4.5M |
| October 17, 2025 | 50.2 | 49.35 | 49.35 | 51 | 49.3 | 5.67M |
| October 16, 2025 | 50.4 | 50.2 | 50.2 | 51.3 | 49.3 | 3.96M |
| October 15, 2025 | 48.7 | 49.2 | 49.2 | 49.2 | 48.3 | 2.04M |
| October 14, 2025 | 50.5 | 48.4 | 48.4 | 50.8 | 48.2 | 6.13M |
| October 13, 2025 | 47.1 | 50.1 | 50.1 | 50.4 | 47.1 | 4.49M |
| October 09, 2025 | 52.8 | 51.5 | 51.5 | 52.8 | 51.4 | 2.97M |
| October 08, 2025 | 52 | 52.3 | 52.3 | 52.8 | 51.7 | 2.77M |
| October 07, 2025 | 51.9 | 52.5 | 52.5 | 52.8 | 51.4 | 4.39M |
| October 03, 2025 | 52.7 | 51.9 | 51.9 | 53.6 | 51.6 | 6.06M |
| October 02, 2025 | 53.6 | 52.7 | 52.7 | 54.1 | 52 | 9.74M |
| October 01, 2025 | 51.9 | 52.5 | 52.5 | 53.7 | 51.8 | 4.17M |
| September 30, 2025 | 50.9 | 52 | 52 | 52.1 | 50.1 | 4.35M |
| September 26, 2025 | 51.9 | 49.95 | 49.95 | 51.9 | 49.65 | 6.25M |