67.80
-0.3(-0.44%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 68.1 | 67.8 | 67.8 | 68.1 | 66.9 | 224,751 |
| December 04, 2025 | 68 | 68.1 | 68.1 | 68.3 | 67.6 | 284,544 |
| December 03, 2025 | 67.5 | 68 | 68 | 68.4 | 66.9 | 407,522 |
| December 02, 2025 | 67.5 | 67.4 | 67.4 | 67.8 | 65.9 | 640,886 |
| December 01, 2025 | 68.1 | 66.9 | 66.9 | 68.5 | 66.6 | 464,569 |
| November 28, 2025 | 69.9 | 68.2 | 68.2 | 71.3 | 68.2 | 581,950 |
| November 27, 2025 | 69.2 | 69.9 | 69.9 | 70 | 68 | 570,138 |
| November 26, 2025 | 65.3 | 69.6 | 69.6 | 69.6 | 65.2 | 808,601 |
| November 25, 2025 | 64 | 65.1 | 65.1 | 65.7 | 64 | 565,447 |
| November 24, 2025 | 61.7 | 64 | 64 | 64.5 | 61.5 | 2.66M |
| November 21, 2025 | 60.3 | 60.8 | 60.8 | 60.8 | 59.6 | 604,788 |
| November 20, 2025 | 60.3 | 60.4 | 60.4 | 60.7 | 59.5 | 629,332 |
| November 19, 2025 | 60.2 | 60.2 | 60.2 | 60.9 | 59 | 1.05M |
| November 18, 2025 | 61 | 60.2 | 60.2 | 61.2 | 59.8 | 995,398 |
| November 17, 2025 | 63.8 | 61.3 | 61.3 | 63.8 | 60.6 | 1.01M |
| November 14, 2025 | 64.8 | 63.2 | 63.2 | 64.8 | 63.2 | 917,915 |
| November 13, 2025 | 67.6 | 65.3 | 65.3 | 67.6 | 65 | 715,656 |
| November 12, 2025 | 63.9 | 67.3 | 67.3 | 67.8 | 63.9 | 896,035 |
| November 11, 2025 | 68 | 67 | 67 | 68 | 66.5 | 475,726 |
| November 10, 2025 | 69.2 | 68 | 68 | 69.4 | 68 | 428,987 |
| November 07, 2025 | 70 | 69.3 | 69.3 | 70.1 | 69.1 | 184,744 |
| November 06, 2025 | 69.7 | 70.2 | 70.2 | 70.2 | 69 | 250,344 |
| November 05, 2025 | 70.3 | 69.2 | 69.2 | 70.3 | 68.7 | 249,018 |
| November 04, 2025 | 70.3 | 70 | 70 | 70.9 | 69.3 | 338,309 |
| November 03, 2025 | 70 | 70.3 | 70.3 | 70.6 | 70 | 153,833 |
| October 31, 2025 | 70.8 | 69.9 | 69.9 | 70.8 | 69.9 | 163,419 |
| October 30, 2025 | 70.9 | 70.1 | 70.1 | 71.3 | 70.1 | 187,360 |
| October 29, 2025 | 70.9 | 70.7 | 70.7 | 71 | 70 | 242,186 |
| October 28, 2025 | 71.5 | 70.8 | 70.8 | 71.7 | 70.8 | 182,003 |
| October 27, 2025 | 73 | 71.1 | 71.1 | 73.1 | 70.8 | 339,133 |
| October 23, 2025 | 72.4 | 72.4 | 72.4 | 72.4 | 71.4 | 131,182 |
| October 22, 2025 | 71.1 | 72.4 | 72.4 | 72.4 | 71.1 | 215,718 |
| October 21, 2025 | 71.4 | 70.8 | 70.8 | 71.7 | 70.4 | 195,763 |
| October 20, 2025 | 71 | 70.3 | 70.3 | 71.3 | 70.2 | 172,371 |
| October 17, 2025 | 70.5 | 70.9 | 70.9 | 71.5 | 70.4 | 160,124 |
| October 16, 2025 | 70 | 70 | 70 | 70.6 | 69.8 | 263,765 |
| October 15, 2025 | 70.9 | 69.7 | 69.7 | 70.9 | 69.7 | 469,248 |
| October 14, 2025 | 72 | 70.9 | 70.9 | 72.3 | 70.6 | 382,968 |
| October 13, 2025 | 72.3 | 71.4 | 71.4 | 72.3 | 70.5 | 342,766 |
| October 09, 2025 | 72 | 72.6 | 72.6 | 73.3 | 72 | 415,914 |
| October 08, 2025 | 72 | 71.7 | 71.7 | 72 | 71.1 | 269,745 |
| October 07, 2025 | 72.2 | 71.6 | 71.6 | 72.2 | 71.5 | 333,475 |
| October 03, 2025 | 72.5 | 72.2 | 72.2 | 72.7 | 71.9 | 240,283 |
| October 02, 2025 | 73.6 | 72.5 | 72.5 | 73.6 | 72.4 | 394,942 |
| October 01, 2025 | 73.5 | 73.3 | 73.3 | 73.8 | 72.9 | 397,730 |
| September 30, 2025 | 74.2 | 74 | 74 | 74.6 | 73.6 | 148,227 |
| September 29, 2025 | 74 | 74 | 74 | 74 | 74 | 0 |
| September 26, 2025 | 74.6 | 74 | 74 | 74.6 | 73.6 | 283,507 |
| September 25, 2025 | 75.6 | 74.6 | 74.6 | 75.6 | 74.4 | 457,270 |
| September 24, 2025 | 75.9 | 75.3 | 75.3 | 76.3 | 75.3 | 195,289 |
| September 23, 2025 | 75.8 | 75.6 | 75.6 | 75.8 | 75.1 | 320,415 |
| September 22, 2025 | 76.5 | 75.7 | 75.7 | 76.6 | 75.7 | 282,105 |
| September 19, 2025 | 76.1 | 76.1 | 76.1 | 76.1 | 75.3 | 262,226 |
| September 18, 2025 | 76.2 | 75.4 | 75.4 | 76.2 | 75.3 | 394,933 |
| September 17, 2025 | 76.2 | 75.4 | 75.4 | 76.6 | 75.3 | 385,052 |
| September 16, 2025 | 76.8 | 76 | 76 | 76.8 | 75.9 | 269,701 |
| September 15, 2025 | 76.4 | 76.3 | 76.3 | 76.9 | 76.3 | 189,461 |
| September 12, 2025 | 77.7 | 76.4 | 76.4 | 77.7 | 76.3 | 330,497 |
| September 11, 2025 | 78.8 | 76.9 | 76.9 | 78.8 | 76.1 | 924,232 |
| September 10, 2025 | 79.3 | 79 | 79 | 79.3 | 78.6 | 375,359 |