64.20
-0.5(-0.77%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 59.3 | 64.7 | 64.7 | 64.7 | 59 | 670,557 |
| December 03, 2025 | 61.4 | 59.3 | 59.3 | 61.4 | 59.2 | 91,010 |
| December 02, 2025 | 59.4 | 59.4 | 59.4 | 60.2 | 58.8 | 223,818 |
| December 01, 2025 | 59.7 | 59.4 | 59.4 | 61.1 | 59.1 | 308,269 |
| November 28, 2025 | 56.3 | 59.8 | 59.8 | 60 | 56.3 | 565,211 |
| November 27, 2025 | 53 | 56.2 | 56.2 | 56.2 | 53 | 285,130 |
| November 26, 2025 | 53.8 | 53.1 | 53.1 | 53.8 | 52.8 | 81,856 |
| November 25, 2025 | 53.7 | 53.6 | 53.6 | 53.8 | 53.1 | 190,041 |
| November 24, 2025 | 54.6 | 53.7 | 53.7 | 55 | 53.1 | 336,924 |
| November 21, 2025 | 53.5 | 54.5 | 54.5 | 55 | 53.1 | 306,251 |
| November 20, 2025 | 56 | 55 | 55 | 57 | 54.7 | 422,859 |
| November 19, 2025 | 55.8 | 55.7 | 55.7 | 56 | 54.8 | 279,939 |
| November 18, 2025 | 56.7 | 55.8 | 55.8 | 56.7 | 54 | 281,447 |
| November 17, 2025 | 55.9 | 55.8 | 55.8 | 56.3 | 55.1 | 175,175 |
| November 14, 2025 | 56.4 | 56.3 | 56.3 | 57.3 | 55.8 | 566,736 |
| November 13, 2025 | 56.9 | 57 | 57 | 57.4 | 55.3 | 336,270 |
| November 12, 2025 | 55 | 56.1 | 56.1 | 58.9 | 51.2 | 1.95M |
| November 11, 2025 | 58.6 | 55 | 55 | 58.6 | 55 | 781,365 |
| November 10, 2025 | 60.7 | 58.6 | 58.6 | 61.6 | 57.9 | 690,562 |
| November 07, 2025 | 60.6 | 60.7 | 60.7 | 60.7 | 59.7 | 146,197 |
| November 06, 2025 | 60.4 | 60.6 | 60.6 | 61.4 | 59.7 | 156,514 |
| November 05, 2025 | 60.2 | 60.4 | 60.4 | 60.4 | 58.4 | 300,317 |
| November 04, 2025 | 60.4 | 60.3 | 60.3 | 60.4 | 59.6 | 183,815 |
| November 03, 2025 | 61.1 | 60.5 | 60.5 | 61.1 | 59 | 611,212 |
| October 31, 2025 | 61.7 | 60.5 | 60.5 | 62 | 59.8 | 582,330 |
| October 30, 2025 | 63 | 61.5 | 61.5 | 64.2 | 61.5 | 378,832 |
| October 29, 2025 | 63.2 | 63.3 | 63.3 | 63.3 | 61.3 | 859,488 |
| October 28, 2025 | 62.2 | 63.2 | 63.2 | 63.2 | 61.6 | 200,613 |
| October 27, 2025 | 63.2 | 62.3 | 62.3 | 64.3 | 62 | 495,874 |
| October 23, 2025 | 63.4 | 63.5 | 63.5 | 63.5 | 62.2 | 292,411 |
| October 22, 2025 | 64.2 | 63.8 | 63.8 | 64.4 | 62.9 | 432,457 |
| October 21, 2025 | 64.3 | 64.5 | 64.5 | 64.7 | 63.3 | 388,541 |
| October 20, 2025 | 63.6 | 64.2 | 64.2 | 64.8 | 62.7 | 514,312 |
| October 17, 2025 | 64.8 | 64.5 | 64.5 | 64.8 | 63.1 | 267,640 |
| October 16, 2025 | 63.7 | 64.5 | 64.5 | 64.5 | 63.1 | 275,606 |
| October 15, 2025 | 63.5 | 63.4 | 63.4 | 63.5 | 61.9 | 401,466 |
| October 14, 2025 | 65 | 62.7 | 62.7 | 67 | 62.6 | 1.03M |
| October 13, 2025 | 63.7 | 65 | 65 | 65 | 63.1 | 310,454 |
| October 09, 2025 | 65.1 | 65 | 65 | 65.2 | 64.2 | 383,798 |
| October 08, 2025 | 65.8 | 64.9 | 64.9 | 65.8 | 63.6 | 364,302 |
| October 07, 2025 | 66 | 65 | 65 | 66.8 | 64.8 | 412,007 |
| October 03, 2025 | 65.2 | 65.8 | 65.8 | 66.4 | 64.5 | 621,294 |
| October 02, 2025 | 66 | 64.8 | 64.8 | 66 | 64.2 | 291,326 |
| October 01, 2025 | 64.8 | 65 | 65 | 66.3 | 64.3 | 791,196 |
| September 30, 2025 | 64.7 | 65 | 65 | 65.2 | 63.7 | 301,307 |
| September 29, 2025 | 65 | 65 | 65 | 65 | 65 | 0 |
| September 26, 2025 | 65.2 | 65 | 65 | 66 | 64 | 333,092 |
| September 25, 2025 | 66.9 | 65.9 | 65.9 | 67 | 65.3 | 261,174 |
| September 24, 2025 | 65.4 | 66.7 | 66.7 | 68.1 | 64.7 | 649,966 |
| September 23, 2025 | 64.6 | 64.7 | 64.7 | 65.4 | 63.6 | 280,431 |
| September 22, 2025 | 64.7 | 64.4 | 64.4 | 64.7 | 63.7 | 469,373 |
| September 19, 2025 | 64.1 | 64.7 | 64.7 | 64.9 | 62.6 | 1.44M |
| September 18, 2025 | 65.3 | 64 | 64 | 68 | 63.7 | 983,711 |
| September 17, 2025 | 65.5 | 65.7 | 65.7 | 66.7 | 64.6 | 1.04M |
| September 16, 2025 | 68.1 | 66.7 | 66.7 | 68.2 | 66.5 | 674,217 |
| September 15, 2025 | 72.5 | 67.1 | 67.1 | 72.5 | 67.1 | 1.97M |
| September 12, 2025 | 73.8 | 71.7 | 71.7 | 73.8 | 71.7 | 641,638 |
| September 11, 2025 | 73.8 | 73.2 | 73.2 | 77 | 71.8 | 2.06M |
| September 10, 2025 | 73.2 | 74.3 | 74.3 | 74.4 | 71.7 | 2.06M |
| September 09, 2025 | 68.6 | 74.6 | 74.6 | 74.7 | 67.7 | 4.16M |