75.50
+4.8(+6.79%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 14, 2025 | 71.5 | 70.7 | 70.7 | 72.8 | 70.2 | 20.03M |
| March 13, 2025 | 71.5 | 70.7 | 70.7 | 72.8 | 70.2 | 20.06M |
| March 12, 2025 | 74.5 | 70.6 | 70.6 | 75 | 70.4 | 23.74M |
| March 11, 2025 | 72.1 | 73.8 | 73.8 | 74.4 | 71.8 | 14.72M |
| March 10, 2025 | 73.2 | 73.8 | 73.8 | 74.5 | 71.5 | 17.43M |
| March 07, 2025 | 73 | 72.4 | 72.4 | 75.2 | 71.4 | 30.26M |
| March 06, 2025 | 73.8 | 72.3 | 72.3 | 74.5 | 72.3 | 16.2M |
| March 05, 2025 | 77 | 73.8 | 73.8 | 77 | 73.1 | 32.31M |
| March 04, 2025 | 71.4 | 75.2 | 75.2 | 75.2 | 70.3 | 32.97M |
| March 03, 2025 | 70.1 | 71.4 | 71.4 | 72.4 | 69.5 | 23.27M |
| February 27, 2025 | 72.1 | 73.7 | 73.7 | 78 | 71.5 | 88.27M |
| February 26, 2025 | 73.5 | 71.7 | 71.7 | 74.6 | 71.6 | 26.28M |
| February 25, 2025 | 73.9 | 72.3 | 72.3 | 74.8 | 70.6 | 72.79M |
| February 24, 2025 | 68.1 | 73.1 | 73.1 | 73.1 | 68 | 75.9M |
| February 21, 2025 | 67.3 | 66.5 | 66.5 | 69 | 66 | 21.53M |
| February 20, 2025 | 69.3 | 67.2 | 67.2 | 72.2 | 67.2 | 41.87M |
| February 19, 2025 | 70.5 | 69.1 | 69.1 | 70.7 | 67.3 | 17.84M |
| February 18, 2025 | 71.2 | 70 | 70 | 71.2 | 68.8 | 24.38M |
| February 17, 2025 | 66.4 | 70.5 | 70.5 | 70.5 | 66.1 | 47.16M |
| February 14, 2025 | 69.6 | 65.8 | 65.8 | 70.4 | 65.8 | 82.98M |
| February 13, 2025 | 61.5 | 66.6 | 66.6 | 66.6 | 60.9 | 35.37M |
| February 12, 2025 | 57.3 | 60.6 | 60.6 | 60.9 | 57.3 | 13.74M |
| February 11, 2025 | 57.2 | 57.4 | 57.4 | 57.7 | 57.2 | 892,453 |
| February 10, 2025 | 57.1 | 57.2 | 57.2 | 57.5 | 56.4 | 1.29M |
| February 07, 2025 | 57.4 | 57.1 | 57.1 | 57.7 | 56.9 | 1.63M |
| February 06, 2025 | 57.8 | 57.5 | 57.5 | 57.8 | 57.1 | 1.05M |
| February 05, 2025 | 57.1 | 57.8 | 57.8 | 57.8 | 56.8 | 1.74M |
| February 04, 2025 | 57.2 | 56.5 | 56.5 | 57.2 | 56.1 | 983,861 |
| February 03, 2025 | 56.5 | 56.5 | 56.5 | 57.5 | 56.3 | 1.86M |
| January 22, 2025 | 57.5 | 57.5 | 57.5 | 57.5 | 56.6 | 1.53M |
| January 21, 2025 | 58.3 | 57.1 | 57.1 | 58.6 | 57.1 | 2.5M |
| January 20, 2025 | 58.8 | 57.9 | 57.9 | 58.8 | 57.8 | 2.49M |
| January 17, 2025 | 57.8 | 59.2 | 59.2 | 59.4 | 56.8 | 8.46M |
| January 16, 2025 | 57.8 | 57.5 | 57.5 | 58.2 | 56.6 | 3.39M |
| January 15, 2025 | 59.1 | 57 | 57 | 59.3 | 57 | 3.9M |
| January 14, 2025 | 59.1 | 59.4 | 59.4 | 59.7 | 57.9 | 8.16M |
| January 13, 2025 | 59 | 59.1 | 59.1 | 59.7 | 57.4 | 10.28M |
| January 10, 2025 | 55.5 | 58.8 | 58.8 | 58.8 | 55.4 | 7.74M |
| January 09, 2025 | 58.2 | 55.7 | 55.7 | 58.4 | 55.6 | 3.92M |
| January 08, 2025 | 57.6 | 58.2 | 58.2 | 58.2 | 57.4 | 2.06M |
| January 07, 2025 | 58 | 57.8 | 57.8 | 58.5 | 57.4 | 2.43M |
| January 06, 2025 | 57.1 | 57.6 | 57.6 | 58 | 56.8 | 3.12M |
| January 03, 2025 | 58.1 | 57.1 | 57.1 | 58.5 | 56.8 | 4.12M |
| January 02, 2025 | 58 | 57.9 | 57.9 | 58.8 | 57.3 | 4.21M |
| December 31, 2024 | 58.7 | 58.1 | 58.1 | 59.2 | 58 | 12.1M |
| December 30, 2024 | 56.8 | 58.9 | 58.9 | 59 | 56.7 | 10.06M |
| December 27, 2024 | 56.4 | 57.1 | 57.1 | 57.1 | 55.6 | 9.94M |
| December 26, 2024 | 56.1 | 56.5 | 56.5 | 56.5 | 55.3 | 11.97M |
| December 25, 2024 | 55.5 | 56.6 | 56.6 | 56.6 | 54.5 | 12.81M |
| December 24, 2024 | 53.8 | 55.4 | 55.4 | 55.4 | 53.6 | 13.9M |
| December 23, 2024 | 53.6 | 53.8 | 53.8 | 54.2 | 53 | 12.42M |
| December 20, 2024 | 53.8 | 53 | 53 | 54.2 | 53 | 12.75M |
| December 19, 2024 | 54.8 | 53.8 | 53.8 | 55.3 | 53.8 | 14.11M |
| December 18, 2024 | 56.4 | 55.4 | 55.4 | 57.2 | 55.4 | 12.59M |
| December 17, 2024 | 57 | 56.1 | 56.1 | 57.6 | 55.9 | 14.27M |
| December 16, 2024 | 57.7 | 57 | 57 | 58.2 | 56.3 | 10.02M |
| December 13, 2024 | 57.1 | 57.2 | 57.2 | 58.2 | 56.6 | 8.97M |
| December 12, 2024 | 57.1 | 57.1 | 57.1 | 57.9 | 56.3 | 6.46M |
| December 11, 2024 | 58.1 | 57.2 | 57.2 | 58.2 | 56.8 | 2.8M |
| December 10, 2024 | 59.4 | 57.9 | 57.9 | 59.6 | 57.9 | 2.17M |