65.30
+0.1(+0.15%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 65.8 | 65.3 | 65.3 | 65.8 | 63.4 | 399,612 |
| December 04, 2025 | 66 | 65.3 | 65.3 | 66 | 64.8 | 222,078 |
| December 03, 2025 | 63.9 | 65.2 | 65.2 | 65.5 | 63.9 | 409,564 |
| December 02, 2025 | 64.1 | 63.5 | 63.5 | 64.5 | 63.3 | 236,853 |
| December 01, 2025 | 64 | 64.2 | 64.2 | 64.5 | 63 | 258,426 |
| November 28, 2025 | 64 | 63.8 | 63.8 | 65 | 63.6 | 331,853 |
| November 27, 2025 | 61.6 | 63.9 | 63.9 | 64.8 | 61.6 | 994,455 |
| November 26, 2025 | 61.2 | 61.1 | 61.1 | 61.5 | 60.3 | 203,242 |
| November 25, 2025 | 58.8 | 60.2 | 60.2 | 60.6 | 58.8 | 362,728 |
| November 24, 2025 | 56.9 | 58.5 | 58.5 | 58.8 | 56.9 | 162,127 |
| November 21, 2025 | 56.7 | 56.7 | 56.7 | 57.9 | 56.5 | 303,352 |
| November 20, 2025 | 57.4 | 57.9 | 57.9 | 58.5 | 57 | 161,068 |
| November 19, 2025 | 57.2 | 56.7 | 56.7 | 58 | 55.9 | 239,436 |
| November 18, 2025 | 58.1 | 57.9 | 57.9 | 58.8 | 57.4 | 192,998 |
| November 17, 2025 | 58.7 | 58.1 | 58.1 | 59.6 | 58 | 253,351 |
| November 14, 2025 | 58.4 | 58.8 | 58.8 | 60.5 | 57.8 | 478,836 |
| November 13, 2025 | 59.5 | 58.7 | 58.7 | 59.6 | 58.5 | 148,224 |
| November 12, 2025 | 58.7 | 59.2 | 59.2 | 61 | 58.7 | 306,161 |
| November 11, 2025 | 60.6 | 58.6 | 58.6 | 60.6 | 58.3 | 682,509 |
| November 10, 2025 | 61.5 | 61.6 | 61.6 | 62.8 | 60.9 | 452,410 |
| November 07, 2025 | 62 | 61.5 | 61.5 | 62.6 | 60.8 | 1.09M |
| November 06, 2025 | 57.5 | 61.2 | 61.2 | 61.2 | 57.2 | 1.14M |
| November 05, 2025 | 54.3 | 55.7 | 55.7 | 56 | 53.8 | 323,352 |
| November 04, 2025 | 57.3 | 55.4 | 55.4 | 58 | 55.2 | 374,860 |
| November 03, 2025 | 58.6 | 57.1 | 57.1 | 60.9 | 56.7 | 960,187 |
| October 31, 2025 | 59.6 | 58.5 | 58.5 | 59.9 | 57.7 | 460,985 |
| October 30, 2025 | 62.8 | 59.1 | 59.1 | 62.8 | 59.1 | 999,115 |
| October 29, 2025 | 62.7 | 63.3 | 63.3 | 63.8 | 61.4 | 1.32M |
| October 28, 2025 | 62.1 | 61.8 | 61.8 | 62.5 | 60.3 | 517,265 |
| October 27, 2025 | 65 | 61.6 | 61.6 | 66.6 | 61.5 | 1.34M |
| October 23, 2025 | 61.2 | 63.4 | 63.4 | 64.4 | 61.1 | 1.17M |
| October 22, 2025 | 60.2 | 61.3 | 61.3 | 61.9 | 60.2 | 318,273 |
| October 21, 2025 | 61 | 60.8 | 60.8 | 61.7 | 60.4 | 337,034 |
| October 20, 2025 | 59.6 | 60.7 | 60.7 | 60.9 | 59.6 | 540,396 |
| October 17, 2025 | 59.7 | 59.3 | 59.3 | 60 | 59 | 124,727 |
| October 16, 2025 | 58.2 | 59.7 | 59.7 | 60.2 | 58.2 | 260,493 |
| October 15, 2025 | 58.6 | 58 | 58 | 58.6 | 57.5 | 140,523 |
| October 14, 2025 | 59.5 | 57.8 | 57.8 | 60.6 | 57.7 | 381,288 |
| October 13, 2025 | 55.6 | 59 | 59 | 59.5 | 55.5 | 308,224 |
| October 09, 2025 | 60.2 | 58.6 | 58.6 | 60.5 | 58.6 | 377,308 |
| October 08, 2025 | 60 | 60.1 | 60.1 | 60.4 | 59 | 248,132 |
| October 07, 2025 | 60 | 60 | 60 | 61 | 59.2 | 686,949 |
| October 03, 2025 | 59 | 59.9 | 59.9 | 60.7 | 57.2 | 1.72M |
| October 02, 2025 | 57.6 | 58.5 | 58.5 | 60.3 | 57.1 | 1.44M |
| October 01, 2025 | 56.4 | 56.5 | 56.5 | 58.5 | 55.6 | 550,401 |
| September 30, 2025 | 54.7 | 55 | 55 | 55.1 | 54.2 | 227,536 |
| September 29, 2025 | 54.1 | 54.1 | 54.1 | 54.1 | 54.1 | 0 |
| September 26, 2025 | 56.8 | 54.1 | 54.1 | 56.8 | 54 | 317,863 |
| September 25, 2025 | 57.2 | 56.3 | 56.3 | 58.7 | 56.3 | 262,816 |
| September 24, 2025 | 57.5 | 56.8 | 56.8 | 58.8 | 56.7 | 451,971 |
| September 23, 2025 | 59.1 | 57.5 | 57.5 | 59.1 | 57 | 366,075 |
| September 22, 2025 | 59.5 | 58.2 | 58.2 | 59.5 | 57.3 | 445,437 |
| September 19, 2025 | 58.7 | 58.3 | 58.3 | 60.2 | 58 | 1.08M |
| September 18, 2025 | 56.1 | 59.2 | 59.2 | 60.9 | 56.1 | 2.82M |
| September 17, 2025 | 55.8 | 55.4 | 55.4 | 57 | 55.2 | 134,408 |
| September 16, 2025 | 57 | 55 | 55 | 57 | 55 | 199,526 |
| September 15, 2025 | 54.3 | 55.2 | 55.2 | 58.5 | 53.1 | 887,078 |
| September 12, 2025 | 55.4 | 54 | 54 | 55.9 | 54 | 358,260 |
| September 11, 2025 | 57.5 | 55 | 55 | 58.5 | 54.8 | 445,694 |
| September 10, 2025 | 58.8 | 57.8 | 57.8 | 58.8 | 57.8 | 239,366 |