67.70
+0.2(+0.30%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 67.5 | 67.7 | 67.7 | 67.8 | 67 | 96,478 |
| January 13, 2026 | 66.7 | 67.5 | 67.5 | 67.5 | 66.6 | 108,331 |
| January 12, 2026 | 66.4 | 66.6 | 66.6 | 66.6 | 66.3 | 70,463 |
| January 09, 2026 | 66 | 66 | 66 | 66 | 65.6 | 29,484 |
| January 08, 2026 | 65.9 | 66.1 | 66.1 | 66.1 | 65.7 | 41,282 |
| January 07, 2026 | 66.6 | 66.1 | 66.1 | 66.6 | 66.1 | 31,232 |
| January 06, 2026 | 66.2 | 66.2 | 66.2 | 66.5 | 66.1 | 77,418 |
| January 05, 2026 | 66 | 66.2 | 66.2 | 66.4 | 65.8 | 42,563 |
| January 02, 2026 | 65.7 | 66.2 | 66.2 | 66.5 | 65.7 | 50,174 |
| December 31, 2025 | 66 | 66.1 | 66.1 | 66.5 | 66 | 36,516 |
| December 30, 2025 | 65 | 65.7 | 65.7 | 66 | 65 | 43,328 |
| December 29, 2025 | 65 | 65.2 | 65.2 | 65.5 | 65 | 521,983 |
| December 26, 2025 | 65.1 | 65.1 | 65.1 | 65.2 | 65.1 | 22,344 |
| December 24, 2025 | 65.6 | 65.1 | 65.1 | 65.6 | 65.1 | 23,498 |
| December 23, 2025 | 65.7 | 65.6 | 65.6 | 66.6 | 65.6 | 23,153 |
| December 22, 2025 | 65.6 | 65.7 | 65.7 | 65.8 | 65.3 | 39,845 |
| December 19, 2025 | 65 | 65.2 | 65.2 | 65.2 | 65 | 14,521 |
| December 18, 2025 | 64.8 | 64.9 | 64.9 | 65 | 64.8 | 15,538 |
| December 17, 2025 | 66 | 64.9 | 64.9 | 66 | 64.8 | 45,481 |
| December 16, 2025 | 65.8 | 65.2 | 65.2 | 65.8 | 64.5 | 82,984 |
| December 15, 2025 | 66.2 | 66.2 | 66.2 | 66.3 | 66.1 | 15,593 |
| December 12, 2025 | 66.5 | 66.6 | 66.6 | 66.7 | 66.3 | 43,667 |
| December 11, 2025 | 66.6 | 66.4 | 66.4 | 66.7 | 66.3 | 64,210 |
| December 10, 2025 | 66.1 | 66.6 | 66.6 | 66.7 | 65.9 | 88,077 |
| December 09, 2025 | 65.9 | 65.8 | 65.8 | 66 | 65.6 | 18,974 |
| December 08, 2025 | 66.4 | 66.2 | 66.2 | 66.4 | 66 | 22,824 |
| December 05, 2025 | 65.5 | 66 | 66 | 66.1 | 65.5 | 14,779 |
| 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 |