67.90
+2.4(+3.66%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 68 | 67.9 | 67.9 | 68.6 | 66.2 | 7.91M |
| December 23, 2025 | 62.5 | 65.5 | 65.5 | 65.5 | 61.5 | 3.65M |
| December 22, 2025 | 64.1 | 63.2 | 63.2 | 65.8 | 62.7 | 4.79M |
| December 19, 2025 | 61 | 63.7 | 63.7 | 63.7 | 60.3 | 2.18M |
| December 18, 2025 | 61.9 | 60.5 | 60.5 | 62.1 | 60.3 | 1.17M |
| December 17, 2025 | 61.8 | 61.6 | 61.6 | 63.5 | 61.5 | 2M |
| December 16, 2025 | 62.9 | 61.2 | 61.2 | 63.4 | 60.5 | 2.07M |
| December 15, 2025 | 60.3 | 63.2 | 63.2 | 64.9 | 60.2 | 3.49M |
| December 12, 2025 | 59.7 | 62 | 62 | 63.8 | 59.7 | 6.2M |
| December 11, 2025 | 58.9 | 58.8 | 58.8 | 60.6 | 57.8 | 3.62M |
| December 10, 2025 | 55.8 | 57.9 | 57.9 | 59.2 | 55 | 2.2M |
| December 09, 2025 | 54.1 | 55.6 | 55.6 | 56.3 | 54.1 | 1.5M |
| December 08, 2025 | 54.8 | 54.9 | 54.9 | 54.9 | 53.6 | 1.34M |
| December 05, 2025 | 53 | 54.1 | 54.1 | 55.4 | 52.4 | 2.36M |
| December 04, 2025 | 52.6 | 52.6 | 52.6 | 53.4 | 51.5 | 803,736 |
| December 03, 2025 | 52.9 | 52.5 | 52.5 | 55.5 | 52.4 | 2.34M |
| December 02, 2025 | 53.6 | 51.9 | 51.9 | 53.6 | 51.7 | 1.67M |
| December 01, 2025 | 56 | 53.8 | 53.8 | 56 | 52.4 | 7.68M |
| November 28, 2025 | 51.2 | 51.2 | 51.2 | 51.2 | 51.2 | 1.38M |
| November 27, 2025 | 47.2 | 46.55 | 46.55 | 47.2 | 45.9 | 309,058 |
| November 26, 2025 | 45.4 | 46.75 | 46.75 | 46.85 | 45.4 | 536,112 |
| November 25, 2025 | 43.45 | 44.85 | 44.85 | 45 | 43.45 | 389,070 |
| November 24, 2025 | 43.8 | 42.9 | 42.9 | 43.8 | 42.9 | 105,767 |
| November 21, 2025 | 44 | 43.2 | 43.2 | 44.5 | 43.15 | 198,331 |
| November 20, 2025 | 44 | 44.3 | 44.3 | 44.3 | 43.3 | 226,762 |
| November 19, 2025 | 43.25 | 42.85 | 42.85 | 43.65 | 42.6 | 198,511 |
| November 18, 2025 | 44 | 43.3 | 43.3 | 44.45 | 43.1 | 192,760 |
| November 17, 2025 | 45.7 | 44.2 | 44.2 | 45.75 | 44.2 | 197,694 |
| November 14, 2025 | 45.5 | 45.1 | 45.1 | 45.9 | 45.1 | 215,441 |
| November 13, 2025 | 46.5 | 45.8 | 45.8 | 47.2 | 45.8 | 427,070 |
| November 12, 2025 | 44.7 | 46.5 | 46.5 | 46.9 | 44.7 | 446,344 |
| November 11, 2025 | 44.3 | 44.55 | 44.55 | 45.35 | 44.1 | 182,250 |
| November 10, 2025 | 45.2 | 44.25 | 44.25 | 45.2 | 43.85 | 213,555 |
| November 07, 2025 | 45 | 45.05 | 45.05 | 46.1 | 44.65 | 481,173 |
| November 06, 2025 | 44.55 | 44.2 | 44.2 | 45.1 | 44.15 | 124,762 |
| November 05, 2025 | 43.6 | 44.5 | 44.5 | 44.65 | 43.3 | 98,253 |
| November 04, 2025 | 45.3 | 44.4 | 44.4 | 45.3 | 44.4 | 213,916 |
| November 03, 2025 | 46.35 | 45.25 | 45.25 | 47.2 | 45.15 | 206,493 |
| October 31, 2025 | 46.45 | 45.65 | 45.65 | 46.45 | 45.1 | 264,669 |
| October 30, 2025 | 46.85 | 46.35 | 46.35 | 46.95 | 46.2 | 242,100 |
| October 29, 2025 | 45.95 | 46.6 | 46.6 | 47.1 | 45.95 | 358,940 |
| October 28, 2025 | 47.1 | 45.85 | 45.85 | 47.1 | 45.85 | 185,694 |
| October 27, 2025 | 47.6 | 47.1 | 47.1 | 47.7 | 46.1 | 403,813 |
| October 23, 2025 | 46.85 | 47 | 47 | 47.2 | 46.25 | 215,997 |
| October 22, 2025 | 46.8 | 46.9 | 46.9 | 46.9 | 46.3 | 261,346 |
| October 21, 2025 | 47.1 | 46.8 | 46.8 | 47.4 | 46.35 | 273,470 |
| October 20, 2025 | 46.2 | 46.95 | 46.95 | 47.5 | 46.2 | 485,656 |
| October 17, 2025 | 45.4 | 46.1 | 46.1 | 47.75 | 45.4 | 533,143 |
| October 16, 2025 | 43.95 | 45.8 | 45.8 | 45.85 | 43.95 | 424,379 |
| October 15, 2025 | 44.25 | 43.9 | 43.9 | 44.5 | 43.9 | 210,165 |
| October 14, 2025 | 46.55 | 44.5 | 44.5 | 46.65 | 44.5 | 351,294 |
| October 13, 2025 | 43.2 | 45.7 | 45.7 | 46.25 | 43.2 | 403,062 |
| October 09, 2025 | 47.4 | 46.7 | 46.7 | 47.9 | 46.7 | 732,543 |
| October 08, 2025 | 46.65 | 47.35 | 47.35 | 48.7 | 46.65 | 3.1M |
| October 07, 2025 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | 555,429 |
| October 03, 2025 | 42.1 | 41.8 | 41.8 | 42.35 | 41.6 | 303,358 |
| October 02, 2025 | 43.05 | 42.1 | 42.1 | 43.05 | 42.1 | 280,333 |
| October 01, 2025 | 43.15 | 42.9 | 42.9 | 43.9 | 42.8 | 163,153 |
| September 30, 2025 | 42.65 | 43.4 | 43.4 | 44 | 42.55 | 150,498 |
| September 26, 2025 | 44.05 | 42.5 | 42.5 | 44.05 | 42.5 | 335,620 |