65.70
+1.4(+2.18%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 64.8 | 65.7 | 65.7 | 66.3 | 64.8 | 444,265 |
| January 13, 2026 | 65.3 | 64.3 | 64.3 | 65.7 | 64.1 | 393,182 |
| January 12, 2026 | 64.6 | 65.1 | 65.1 | 65.5 | 64.5 | 371,939 |
| January 09, 2026 | 64.1 | 64.3 | 64.3 | 64.7 | 63 | 1.1M |
| January 08, 2026 | 68 | 67.1 | 67.1 | 68.4 | 67.1 | 395,791 |
| January 07, 2026 | 66.8 | 68 | 68 | 68.3 | 66.8 | 481,009 |
| January 06, 2026 | 67.5 | 66.8 | 66.8 | 67.5 | 66.7 | 472,966 |
| January 05, 2026 | 69.3 | 66.8 | 66.8 | 69.8 | 66.2 | 1.01M |
| January 02, 2026 | 70.7 | 69.2 | 69.2 | 70.7 | 69.2 | 599,078 |
| December 31, 2025 | 69.6 | 70 | 70 | 72.3 | 69.6 | 1.1M |
| December 30, 2025 | 68.6 | 69.4 | 69.4 | 69.7 | 68.3 | 496,977 |
| December 29, 2025 | 70 | 69 | 69 | 70.1 | 68.8 | 648,670 |
| December 26, 2025 | 70.5 | 69.6 | 69.6 | 70.5 | 69.5 | 680,067 |
| December 24, 2025 | 71.1 | 70.5 | 70.5 | 72.1 | 70.3 | 1.13M |
| December 23, 2025 | 71.7 | 70.8 | 70.8 | 71.8 | 70.6 | 1.5M |
| December 22, 2025 | 72.8 | 72.5 | 72.5 | 74.5 | 71.8 | 7.85M |
| December 19, 2025 | 65.3 | 68.3 | 68.3 | 68.3 | 64.5 | 3.34M |
| December 18, 2025 | 63 | 62.1 | 62.1 | 63.2 | 62 | 196,378 |
| December 17, 2025 | 63 | 62.8 | 62.8 | 63.6 | 62.5 | 331,080 |
| December 16, 2025 | 63.3 | 62.5 | 62.5 | 63.3 | 61.3 | 341,320 |
| December 15, 2025 | 63.5 | 62.9 | 62.9 | 63.5 | 62.5 | 317,456 |
| December 12, 2025 | 64.7 | 64.2 | 64.2 | 65.4 | 64.1 | 610,415 |
| December 11, 2025 | 63.5 | 63.5 | 63.5 | 64.1 | 63.1 | 270,455 |
| December 10, 2025 | 64.5 | 63.5 | 63.5 | 64.9 | 63.1 | 411,483 |
| December 09, 2025 | 65 | 64.6 | 64.6 | 65.3 | 63.9 | 1.31M |
| December 08, 2025 | 62.1 | 62.3 | 62.3 | 62.4 | 61.5 | 283,679 |
| December 05, 2025 | 62 | 61.4 | 61.4 | 62 | 61 | 243,243 |
| December 04, 2025 | 62 | 61.5 | 61.5 | 62.5 | 61.2 | 373,317 |
| December 03, 2025 | 60.2 | 61.3 | 61.3 | 61.4 | 60.2 | 224,054 |
| December 02, 2025 | 60.5 | 60.1 | 60.1 | 60.7 | 60 | 214,946 |
| December 01, 2025 | 61 | 60.1 | 60.1 | 61.2 | 60.1 | 322,251 |
| November 28, 2025 | 61.4 | 61.1 | 61.1 | 61.5 | 61 | 232,260 |
| November 27, 2025 | 61.9 | 61.3 | 61.3 | 61.9 | 60.8 | 269,350 |
| November 26, 2025 | 60.7 | 61.2 | 61.2 | 61.7 | 60.7 | 405,451 |
| November 25, 2025 | 60 | 60 | 60 | 60.7 | 59.7 | 248,955 |
| November 24, 2025 | 59.6 | 59.4 | 59.4 | 60 | 59 | 353,480 |
| November 21, 2025 | 60.6 | 59.6 | 59.6 | 60.8 | 59.3 | 635,605 |
| November 20, 2025 | 61.7 | 61.7 | 61.7 | 61.7 | 61 | 341,136 |
| November 19, 2025 | 61.9 | 60.3 | 60.3 | 61.9 | 60.1 | 489,563 |
| November 18, 2025 | 62 | 61.4 | 61.4 | 63 | 60.9 | 595,413 |
| November 17, 2025 | 65 | 62.7 | 62.7 | 65.1 | 62.7 | 725,735 |
| November 14, 2025 | 64.1 | 64.2 | 64.2 | 66.7 | 63.8 | 944,530 |
| November 13, 2025 | 65.7 | 64.9 | 64.9 | 66.1 | 64.7 | 637,329 |
| November 12, 2025 | 65.7 | 65.7 | 65.7 | 66.1 | 65.4 | 464,505 |
| November 11, 2025 | 65.8 | 65.3 | 65.3 | 66.4 | 65.3 | 673,486 |
| November 10, 2025 | 66 | 65.3 | 65.3 | 66.9 | 65.1 | 817,944 |
| November 07, 2025 | 69.2 | 66.1 | 66.1 | 69.2 | 65.6 | 3.58M |
| November 06, 2025 | 73.7 | 72.7 | 72.7 | 74.1 | 71.5 | 1.41M |
| November 05, 2025 | 70.1 | 73 | 73 | 73.8 | 69.4 | 1.56M |
| November 04, 2025 | 72.2 | 71.1 | 71.1 | 73.4 | 71.1 | 1.32M |
| November 03, 2025 | 73.6 | 71.6 | 71.6 | 73.8 | 71.6 | 1.33M |
| October 31, 2025 | 74 | 73.6 | 73.6 | 74.5 | 72.8 | 1.32M |
| October 30, 2025 | 74.4 | 73.7 | 73.7 | 74.8 | 72.5 | 1.82M |
| October 29, 2025 | 78.2 | 74.8 | 74.8 | 78.2 | 74.3 | 3.41M |
| October 28, 2025 | 79.5 | 77.9 | 77.9 | 80.5 | 77.6 | 5.95M |
| October 27, 2025 | 80.5 | 78.3 | 78.3 | 81.8 | 76.9 | 9.28M |
| October 23, 2025 | 71.7 | 74.5 | 74.5 | 74.8 | 71.3 | 4.02M |
| October 22, 2025 | 73.5 | 72.4 | 72.4 | 74.1 | 71.1 | 2.72M |
| October 21, 2025 | 72.5 | 73.5 | 73.5 | 75.3 | 72.2 | 6.77M |
| October 20, 2025 | 71.1 | 71.5 | 71.5 | 73 | 71.1 | 1.79M |