61.50
+0.7(+1.15%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 60.1 | 60.8 | 60.8 | 62.7 | 60.1 | 5.43M |
| December 03, 2025 | 57.4 | 57.8 | 57.8 | 58.2 | 57.3 | 487,146 |
| December 02, 2025 | 57.9 | 57.2 | 57.2 | 57.9 | 57.2 | 511,100 |
| December 01, 2025 | 58.9 | 57.6 | 57.6 | 59.1 | 57.2 | 829,227 |
| November 28, 2025 | 59.6 | 58.9 | 58.9 | 59.6 | 58.8 | 529,919 |
| November 27, 2025 | 60.5 | 59.4 | 59.4 | 60.9 | 58.9 | 663,645 |
| November 26, 2025 | 58.5 | 59.5 | 59.5 | 59.7 | 58.5 | 1.02M |
| November 25, 2025 | 58.4 | 58 | 58 | 58.9 | 57.5 | 588,775 |
| November 24, 2025 | 57.3 | 57.4 | 57.4 | 58.6 | 57.1 | 609,092 |
| November 21, 2025 | 58 | 56.9 | 56.9 | 58.7 | 56.8 | 1.13M |
| November 20, 2025 | 59.1 | 59.4 | 59.4 | 59.6 | 58.5 | 971,537 |
| November 19, 2025 | 58.6 | 57.6 | 57.6 | 59.2 | 57 | 1.14M |
| November 18, 2025 | 60.6 | 58.5 | 58.5 | 60.8 | 58.5 | 1.4M |
| November 17, 2025 | 62.5 | 60.6 | 60.6 | 62.5 | 60.6 | 1.22M |
| November 14, 2025 | 62.2 | 62 | 62 | 62.9 | 61.8 | 863,124 |
| November 13, 2025 | 64.5 | 63.3 | 63.3 | 64.6 | 63.2 | 1.19M |
| November 12, 2025 | 65.2 | 64.9 | 64.9 | 65.7 | 64.5 | 1.31M |
| November 11, 2025 | 65.5 | 65.5 | 65.5 | 67.9 | 65.3 | 5.74M |
| November 10, 2025 | 60.6 | 63.4 | 63.4 | 64.5 | 60.6 | 4.28M |
| November 07, 2025 | 61 | 60.1 | 60.1 | 61 | 60 | 1.21M |
| November 06, 2025 | 61.6 | 61.3 | 61.3 | 62 | 61.3 | 569,395 |
| November 05, 2025 | 61.1 | 61.2 | 61.2 | 62.2 | 60.2 | 1.5M |
| November 04, 2025 | 63.7 | 61.5 | 61.5 | 63.8 | 61.5 | 1.36M |
| November 03, 2025 | 63.4 | 63.4 | 63.4 | 64.2 | 62.8 | 877,888 |
| October 31, 2025 | 63 | 63.4 | 63.4 | 64.7 | 62.6 | 1.26M |
| October 30, 2025 | 65 | 63.2 | 63.2 | 65.4 | 63.2 | 1.49M |
| October 29, 2025 | 66.6 | 65 | 65 | 66.8 | 65 | 1.43M |
| October 28, 2025 | 65.3 | 66.4 | 66.4 | 66.9 | 64 | 2.31M |
| October 27, 2025 | 66.9 | 65.1 | 65.1 | 66.9 | 65.1 | 1.19M |
| October 23, 2025 | 66.1 | 65.9 | 65.9 | 66.4 | 65.5 | 1.03M |
| October 22, 2025 | 67.2 | 67.1 | 67.1 | 68.8 | 67.1 | 2.21M |
| October 21, 2025 | 66.5 | 68.2 | 68.2 | 68.5 | 64.6 | 10.02M |
| October 20, 2025 | 62.4 | 64.6 | 64.6 | 66.6 | 61.6 | 2.87M |
| October 17, 2025 | 63.1 | 62.1 | 62.1 | 63.2 | 62.1 | 1.23M |
| October 16, 2025 | 63 | 63.4 | 63.4 | 63.9 | 62.9 | 902,728 |
| October 15, 2025 | 63 | 62.7 | 62.7 | 63.2 | 62.3 | 986,900 |
| October 14, 2025 | 64.6 | 62.5 | 62.5 | 65 | 62.4 | 1.61M |
| October 13, 2025 | 61.6 | 63.8 | 63.8 | 63.9 | 61.3 | 1.9M |
| October 09, 2025 | 68 | 66.2 | 66.2 | 68.1 | 66.2 | 1.31M |
| October 08, 2025 | 66.8 | 67.1 | 67.1 | 67.8 | 66.5 | 1.08M |
| October 07, 2025 | 67.2 | 67.5 | 67.5 | 68.3 | 67.1 | 1.9M |
| October 03, 2025 | 66.2 | 66.2 | 66.2 | 66.9 | 66 | 954,353 |
| October 02, 2025 | 67.8 | 66.1 | 66.1 | 67.9 | 66.1 | 1.24M |
| October 01, 2025 | 67.6 | 67 | 67 | 68.2 | 66.9 | 1.48M |
| September 30, 2025 | 66.6 | 67.6 | 67.6 | 67.6 | 65.8 | 2.03M |
| September 29, 2025 | 66.6 | 66.6 | 66.6 | 66.6 | 66.6 | 0 |
| September 26, 2025 | 70.3 | 66.6 | 66.6 | 70.3 | 66.3 | 6.95M |
| September 25, 2025 | 71.9 | 71.3 | 71.3 | 73.4 | 71.3 | 3.9M |
| September 24, 2025 | 72.3 | 71.4 | 71.4 | 72.5 | 71 | 1.95M |
| September 23, 2025 | 71.9 | 72.3 | 72.3 | 74 | 71.6 | 3.97M |
| September 22, 2025 | 71.8 | 71.6 | 71.6 | 72.6 | 71.4 | 1.91M |
| September 19, 2025 | 71.5 | 71 | 71 | 72.1 | 70.4 | 2.85M |
| September 18, 2025 | 74.3 | 71.3 | 71.3 | 74.7 | 71.1 | 5.66M |
| September 17, 2025 | 76.6 | 74.1 | 74.1 | 76.7 | 74 | 4.83M |
| September 16, 2025 | 76.6 | 76.3 | 76.3 | 77.8 | 76 | 8.33M |
| September 15, 2025 | 76.5 | 75.5 | 75.5 | 77.2 | 75.2 | 7.09M |
| September 12, 2025 | 76.4 | 75.2 | 75.2 | 78 | 75.2 | 8.5M |
| September 11, 2025 | 78.3 | 75.5 | 75.5 | 78.7 | 74 | 11.78M |
| September 10, 2025 | 76.1 | 76.8 | 76.8 | 77.9 | 74.7 | 9.28M |
| September 09, 2025 | 75 | 75.1 | 75.1 | 76.9 | 74.9 | 9.91M |