67.90
+1.4(+2.11%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 66.8 | 67.9 | 67.9 | 68 | 66.7 | 613,358 |
| January 13, 2026 | 67.8 | 66.5 | 66.5 | 67.8 | 65.5 | 704,115 |
| January 12, 2026 | 65.5 | 67.8 | 67.8 | 68 | 65 | 1.51M |
| January 09, 2026 | 65.2 | 65.1 | 65.1 | 66.5 | 64.7 | 1.67M |
| January 08, 2026 | 64 | 64.5 | 64.5 | 64.5 | 63.3 | 522,862 |
| January 07, 2026 | 63.1 | 64 | 64 | 64.2 | 62.9 | 396,483 |
| January 06, 2026 | 63.8 | 63.1 | 63.1 | 63.9 | 63.1 | 632,242 |
| January 05, 2026 | 65.3 | 63.7 | 63.7 | 65.3 | 63 | 934,143 |
| January 02, 2026 | 64.8 | 65.1 | 65.1 | 65.6 | 64.2 | 410,449 |
| December 31, 2025 | 65.1 | 64.5 | 64.5 | 65.3 | 64.2 | 325,565 |
| December 30, 2025 | 65 | 64.9 | 64.9 | 65 | 63.7 | 426,318 |
| December 29, 2025 | 64.3 | 64.8 | 64.8 | 65.2 | 63.8 | 339,802 |
| December 26, 2025 | 64.6 | 64 | 64 | 64.6 | 63.3 | 653,788 |
| December 24, 2025 | 65.7 | 64.2 | 64.2 | 65.9 | 64.1 | 591,203 |
| December 23, 2025 | 67.9 | 65.2 | 65.2 | 68 | 64.9 | 1.22M |
| December 22, 2025 | 69.1 | 67.4 | 67.4 | 69.9 | 67.2 | 915,780 |
| December 19, 2025 | 67.1 | 68.6 | 68.6 | 68.6 | 67.1 | 593,340 |
| December 18, 2025 | 66.3 | 67 | 67 | 67.4 | 66 | 475,170 |
| December 17, 2025 | 66.1 | 66.3 | 66.3 | 67.2 | 66.1 | 423,489 |
| December 16, 2025 | 66 | 66 | 66 | 66.5 | 64.6 | 722,736 |
| December 15, 2025 | 66.3 | 66.1 | 66.1 | 67 | 65.5 | 229,702 |
| December 12, 2025 | 66.8 | 66.2 | 66.2 | 67.3 | 65.6 | 378,996 |
| December 11, 2025 | 66 | 66.7 | 66.7 | 67 | 66 | 346,890 |
| December 10, 2025 | 66.3 | 65.8 | 65.8 | 66.6 | 65.8 | 267,223 |
| December 09, 2025 | 66.2 | 66.1 | 66.1 | 66.6 | 65.9 | 247,521 |
| December 08, 2025 | 66.6 | 66.3 | 66.3 | 66.6 | 65.1 | 706,364 |
| December 05, 2025 | 68.2 | 67.5 | 67.5 | 68.6 | 67.4 | 399,764 |
| December 04, 2025 | 67.3 | 68 | 68 | 68.3 | 67.3 | 278,886 |
| December 03, 2025 | 67 | 67.2 | 67.2 | 67.9 | 67 | 363,323 |
| December 02, 2025 | 67.3 | 67 | 67 | 67.3 | 66.6 | 264,849 |
| December 01, 2025 | 67.6 | 66.9 | 66.9 | 68 | 66.4 | 423,413 |
| November 28, 2025 | 65.9 | 67.6 | 67.6 | 67.8 | 65.9 | 789,258 |
| November 27, 2025 | 65.2 | 65.1 | 65.1 | 65.2 | 64.7 | 173,475 |
| November 26, 2025 | 64.5 | 65.2 | 65.2 | 65.3 | 64.5 | 304,522 |
| November 25, 2025 | 62.6 | 63.8 | 63.8 | 63.9 | 62.6 | 260,729 |
| November 24, 2025 | 62.9 | 62.3 | 62.3 | 63.1 | 62 | 287,219 |
| November 21, 2025 | 63.8 | 62.4 | 62.4 | 64.6 | 62.1 | 571,742 |
| November 20, 2025 | 64.6 | 64.6 | 64.6 | 65.3 | 64.2 | 644,788 |
| November 19, 2025 | 65.4 | 63.9 | 63.9 | 65.4 | 63 | 761,527 |
| November 18, 2025 | 66 | 64.9 | 64.9 | 66 | 64.1 | 772,882 |
| November 17, 2025 | 67.6 | 66.4 | 66.4 | 68 | 66.4 | 433,986 |
| November 14, 2025 | 68 | 67.6 | 67.6 | 68.7 | 67.4 | 606,156 |
| November 13, 2025 | 70.4 | 69.2 | 69.2 | 70.5 | 68.8 | 447,348 |
| November 12, 2025 | 69.2 | 70 | 70 | 70.4 | 68.9 | 919,452 |
| November 11, 2025 | 69 | 68.6 | 68.6 | 69.7 | 68.1 | 479,460 |
| November 10, 2025 | 69.1 | 68.8 | 68.8 | 69.1 | 68 | 455,918 |
| November 07, 2025 | 69.4 | 68.6 | 68.6 | 69.4 | 67.6 | 868,388 |
| November 06, 2025 | 67.9 | 69.7 | 69.7 | 70.3 | 67.9 | 2.45M |
| November 05, 2025 | 65.7 | 66.3 | 66.3 | 66.3 | 63.9 | 457,916 |
| November 04, 2025 | 67.3 | 65.9 | 65.9 | 68 | 65.8 | 726,089 |
| November 03, 2025 | 67.2 | 67.2 | 67.2 | 67.6 | 66.9 | 358,340 |
| October 31, 2025 | 69.5 | 67.1 | 67.1 | 69.6 | 67 | 817,168 |
| October 30, 2025 | 68.6 | 68.8 | 68.8 | 68.8 | 66.9 | 578,369 |
| October 29, 2025 | 68.9 | 68.2 | 68.2 | 69.3 | 67.8 | 459,165 |
| October 28, 2025 | 69.5 | 68.2 | 68.2 | 69.5 | 68.2 | 307,105 |
| October 27, 2025 | 70 | 68.9 | 68.9 | 70.5 | 68.9 | 612,999 |
| October 23, 2025 | 69.8 | 69.8 | 69.8 | 70.4 | 69 | 453,766 |
| October 22, 2025 | 70.5 | 70 | 70 | 70.8 | 69.3 | 682,524 |
| October 21, 2025 | 67.8 | 70.1 | 70.1 | 70.5 | 67.8 | 1.44M |
| October 20, 2025 | 67.8 | 67.5 | 67.5 | 68 | 67.1 | 241,926 |