65.70
-0.2(-0.30%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 66.6 | 65.7 | 65.7 | 66.6 | 65.6 | 83,566 |
| December 03, 2025 | 66.8 | 66.4 | 66.4 | 66.8 | 66.4 | 22,052 |
| December 02, 2025 | 66.2 | 66.8 | 66.8 | 66.8 | 66.1 | 74,811 |
| December 01, 2025 | 66.4 | 66.3 | 66.3 | 66.6 | 66.3 | 21,309 |
| November 28, 2025 | 66.6 | 66.6 | 66.6 | 66.8 | 66.3 | 26,798 |
| November 27, 2025 | 66.7 | 66.6 | 66.6 | 67 | 66.4 | 42,513 |
| November 26, 2025 | 66.6 | 66.7 | 66.7 | 67 | 66.2 | 52,342 |
| November 25, 2025 | 66.4 | 66.5 | 66.5 | 66.7 | 66 | 40,234 |
| November 24, 2025 | 65.5 | 66.4 | 66.4 | 66.4 | 65.1 | 81,351 |
| November 21, 2025 | 65.8 | 65.7 | 65.7 | 65.9 | 65.5 | 37,119 |
| November 20, 2025 | 66.6 | 66.1 | 66.1 | 66.9 | 65.8 | 40,248 |
| November 19, 2025 | 65.6 | 66.2 | 66.2 | 66.3 | 65.5 | 49,467 |
| November 18, 2025 | 66.2 | 65.6 | 65.6 | 66.4 | 65.4 | 54,821 |
| November 17, 2025 | 66.7 | 66.7 | 66.7 | 68 | 66.4 | 271,696 |
| November 14, 2025 | 66 | 66.6 | 66.6 | 66.9 | 65.8 | 93,683 |
| November 13, 2025 | 65.6 | 66.3 | 66.3 | 66.6 | 65.6 | 110,599 |
| November 12, 2025 | 65.3 | 65.6 | 65.6 | 65.6 | 65 | 63,389 |
| November 11, 2025 | 65 | 65.3 | 65.3 | 65.3 | 64.5 | 105,944 |
| November 10, 2025 | 65.2 | 65 | 65 | 65.3 | 64.8 | 43,322 |
| November 07, 2025 | 65.7 | 65.2 | 65.2 | 65.7 | 65.1 | 42,907 |
| November 06, 2025 | 65.9 | 65.8 | 65.8 | 66.1 | 65.6 | 33,524 |
| November 05, 2025 | 66.1 | 65.7 | 65.7 | 66.1 | 65.3 | 31,804 |
| November 04, 2025 | 66.1 | 66.2 | 66.2 | 66.3 | 65.7 | 87,858 |
| November 03, 2025 | 65.2 | 65.6 | 65.6 | 65.6 | 64.6 | 102,971 |
| October 31, 2025 | 65.3 | 64.6 | 64.6 | 65.3 | 64.4 | 40,558 |
| October 30, 2025 | 65 | 65 | 65 | 65 | 64.5 | 23,651 |
| October 29, 2025 | 64 | 65 | 65 | 65.1 | 64 | 201,537 |
| October 28, 2025 | 65.2 | 65.4 | 65.4 | 65.5 | 64.8 | 74,011 |
| October 27, 2025 | 64.8 | 64.8 | 64.8 | 64.9 | 64.5 | 72,515 |
| October 23, 2025 | 64.3 | 64.3 | 64.3 | 64.8 | 64 | 301,564 |
| October 22, 2025 | 64.4 | 64.3 | 64.3 | 64.4 | 64.1 | 66,732 |
| October 21, 2025 | 64.3 | 64.1 | 64.1 | 64.4 | 64 | 72,149 |
| October 20, 2025 | 64.3 | 64.2 | 64.2 | 64.5 | 64.1 | 63,313 |
| October 17, 2025 | 64.3 | 64 | 64 | 64.8 | 64 | 116,846 |
| October 16, 2025 | 64.2 | 63.9 | 63.9 | 64.7 | 63.9 | 297,943 |
| October 15, 2025 | 62.8 | 62.5 | 62.5 | 63 | 62.5 | 27,903 |
| October 14, 2025 | 62.7 | 62.5 | 62.5 | 63.2 | 62.4 | 82,794 |
| October 13, 2025 | 63 | 62.6 | 62.6 | 63 | 61.9 | 106,500 |
| October 09, 2025 | 63.3 | 63.3 | 63.3 | 63.7 | 63 | 32,715 |
| October 08, 2025 | 63.6 | 63.3 | 63.3 | 63.6 | 63.1 | 37,742 |
| October 07, 2025 | 63.3 | 63.4 | 63.4 | 63.7 | 63.2 | 49,273 |
| October 03, 2025 | 63.5 | 63.5 | 63.5 | 63.9 | 63.4 | 72,168 |
| October 02, 2025 | 64 | 63.7 | 63.7 | 64 | 63.7 | 21,000 |
| October 01, 2025 | 64.4 | 64 | 64 | 65 | 63.5 | 65,036 |
| September 30, 2025 | 63.5 | 63.5 | 63.5 | 63.9 | 63.5 | 11,728 |
| September 29, 2025 | 63.4 | 63.4 | 63.4 | 63.4 | 63.4 | 0 |
| September 26, 2025 | 63.7 | 63.4 | 63.4 | 63.7 | 63.1 | 38,100 |
| September 25, 2025 | 63.9 | 63.9 | 63.9 | 64 | 63.6 | 40,065 |
| September 24, 2025 | 63.6 | 63.7 | 63.7 | 63.7 | 63.3 | 30,480 |
| September 23, 2025 | 64.1 | 63.8 | 63.8 | 64.1 | 63.4 | 28,511 |
| September 22, 2025 | 63.8 | 63.9 | 63.9 | 64.2 | 63.8 | 42,117 |
| September 19, 2025 | 64.6 | 64.2 | 64.2 | 64.6 | 63.8 | 9,549 |
| September 18, 2025 | 64 | 64 | 64 | 64 | 63.6 | 37,927 |
| September 17, 2025 | 64 | 63.6 | 63.6 | 64 | 63.3 | 19,634 |
| September 16, 2025 | 63.3 | 63.7 | 63.7 | 64.2 | 62.9 | 30,233 |
| September 15, 2025 | 63.7 | 63.2 | 63.2 | 63.7 | 63.1 | 17,088 |
| September 12, 2025 | 64 | 63.7 | 63.7 | 64.3 | 63.6 | 48,489 |
| September 11, 2025 | 63.1 | 64 | 64 | 64 | 62.6 | 67,177 |
| September 10, 2025 | 63.7 | 63.2 | 63.2 | 63.8 | 63.1 | 115,499 |
| September 09, 2025 | 64.4 | 63.9 | 63.9 | 64.4 | 63.7 | 38,496 |