75.90
-0.8(-1.04%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 77 | 75.9 | 75.9 | 77.3 | 75.1 | 43.91M |
| December 23, 2025 | 76.8 | 76.7 | 76.7 | 76.8 | 74.7 | 39.73M |
| December 22, 2025 | 75.8 | 76.5 | 76.5 | 76.7 | 75.6 | 45.71M |
| December 19, 2025 | 74.6 | 75.5 | 75.5 | 75.5 | 73.9 | 51.94M |
| December 18, 2025 | 73.7 | 74.4 | 74.4 | 74.8 | 72.6 | 55.26M |
| December 17, 2025 | 70.2 | 73.2 | 73.2 | 73.5 | 70.1 | 77.26M |
| December 16, 2025 | 69.7 | 70.2 | 70.2 | 70.2 | 69.2 | 72.93M |
| December 15, 2025 | 69.3 | 70.1 | 70.1 | 70.6 | 69.2 | 28.85M |
| December 12, 2025 | 69.7 | 70 | 70 | 70.4 | 69.5 | 31.26M |
| December 11, 2025 | 69.2 | 69.2 | 69.2 | 69.7 | 68.5 | 27.51M |
| December 10, 2025 | 69.1 | 68.5 | 68.5 | 69.3 | 68 | 18.02M |
| December 09, 2025 | 68.5 | 69.2 | 69.2 | 69.2 | 68.5 | 18.55M |
| December 08, 2025 | 68.3 | 69 | 69 | 69 | 67.8 | 16.81M |
| December 05, 2025 | 68.5 | 68.7 | 68.7 | 68.7 | 67.8 | 17.91M |
| December 04, 2025 | 67.5 | 69 | 69 | 69.2 | 67.4 | 39.01M |
| December 03, 2025 | 66.7 | 67.6 | 67.6 | 67.6 | 66.2 | 34.28M |
| December 02, 2025 | 65.2 | 66.6 | 66.6 | 66.6 | 65.2 | 41.47M |
| December 01, 2025 | 64.1 | 64.8 | 64.8 | 65.2 | 64.1 | 22.49M |
| November 28, 2025 | 65.2 | 64.2 | 64.2 | 65.5 | 64.2 | 29.39M |
| November 27, 2025 | 65.2 | 65.8 | 65.8 | 65.8 | 64.8 | 27.53M |
| November 26, 2025 | 65.5 | 65.8 | 65.8 | 66 | 65.3 | 18.61M |
| November 25, 2025 | 65.5 | 65.1 | 65.1 | 66 | 65 | 21.04M |
| November 24, 2025 | 63.8 | 65.5 | 65.5 | 65.5 | 63.8 | 34.95M |
| November 21, 2025 | 64.4 | 63.6 | 63.6 | 64.4 | 63.6 | 24.87M |
| November 20, 2025 | 64.9 | 64.7 | 64.7 | 64.9 | 64.2 | 24.42M |
| November 19, 2025 | 65.2 | 64.2 | 64.2 | 65.3 | 64.2 | 21.53M |
| November 18, 2025 | 64.8 | 64.8 | 64.8 | 65 | 64.4 | 27.49M |
| November 17, 2025 | 65.8 | 65.3 | 65.3 | 66 | 65 | 28.42M |
| November 14, 2025 | 65.7 | 66 | 66 | 66.5 | 65.2 | 35.91M |
| November 13, 2025 | 65 | 65.9 | 65.9 | 66 | 64.9 | 30.9M |
| November 12, 2025 | 65.3 | 64.9 | 64.9 | 65.9 | 64.9 | 27.73M |
| November 11, 2025 | 64.8 | 64.8 | 64.8 | 65.7 | 64.5 | 34.27M |
| November 10, 2025 | 63.6 | 63.8 | 63.8 | 64.4 | 63.6 | 14.15M |
| November 07, 2025 | 64.3 | 63.5 | 63.5 | 64.6 | 63.5 | 14.96M |
| November 06, 2025 | 64.6 | 64.7 | 64.7 | 65.1 | 64 | 12.77M |
| November 05, 2025 | 64.1 | 64.1 | 64.1 | 64.4 | 63.6 | 16.38M |
| November 04, 2025 | 64 | 64.4 | 64.4 | 64.8 | 64 | 8.5M |
| November 03, 2025 | 63.8 | 63.9 | 63.9 | 64.4 | 63.5 | 13.71M |
| October 31, 2025 | 65.2 | 64 | 64 | 65.2 | 64 | 17.34M |
| October 30, 2025 | 64.8 | 64.6 | 64.6 | 65.1 | 64.1 | 18.42M |
| October 29, 2025 | 65.2 | 64.8 | 64.8 | 65.4 | 64.8 | 11.9M |
| October 28, 2025 | 66.1 | 64.8 | 64.8 | 66.1 | 64.6 | 18.75M |
| October 27, 2025 | 66.5 | 65.7 | 65.7 | 66.5 | 65.6 | 17.33M |
| October 23, 2025 | 65.6 | 65.7 | 65.7 | 65.7 | 65.1 | 16.97M |
| October 22, 2025 | 65.9 | 65.7 | 65.7 | 66.2 | 65.6 | 13.53M |
| October 21, 2025 | 65.8 | 65.7 | 65.7 | 66.7 | 65.6 | 18.49M |
| October 20, 2025 | 65.6 | 65.3 | 65.3 | 66.1 | 65.1 | 8.4M |
| October 17, 2025 | 65.8 | 65.2 | 65.2 | 66.1 | 65.1 | 15.2M |
| October 16, 2025 | 66.2 | 65.8 | 65.8 | 67.1 | 65.8 | 23.7M |
| October 15, 2025 | 65.8 | 66.4 | 66.4 | 66.4 | 65.4 | 27.82M |
| October 14, 2025 | 65.4 | 65.5 | 65.5 | 66.9 | 65.4 | 25.65M |
| October 13, 2025 | 66.3 | 65.3 | 65.3 | 66.3 | 65.1 | 19.26M |
| October 09, 2025 | 65.7 | 66.4 | 66.4 | 66.6 | 65.6 | 26.16M |
| October 08, 2025 | 65.4 | 65.3 | 65.3 | 65.9 | 65.3 | 13.27M |
| October 07, 2025 | 65 | 65.2 | 65.2 | 66 | 64.7 | 16.31M |
| October 03, 2025 | 65.7 | 65 | 65 | 66 | 65 | 8.83M |
| October 02, 2025 | 65.4 | 65.1 | 65.1 | 66 | 65 | 12.26M |
| October 01, 2025 | 65.2 | 65.3 | 65.3 | 66.3 | 65.2 | 15.98M |
| September 30, 2025 | 65.6 | 65.6 | 65.6 | 65.6 | 64.8 | 20.66M |
| September 26, 2025 | 65.5 | 65.1 | 65.1 | 65.6 | 64.8 | 10.54M |