70.00
+1.1(+1.60%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 69.5 | 70 | 70 | 71.5 | 68.9 | 307,825 |
| December 04, 2025 | 68 | 68.9 | 68.9 | 69.6 | 68 | 179,655 |
| December 03, 2025 | 67.1 | 67.8 | 67.8 | 68.5 | 67 | 72,403 |
| December 02, 2025 | 67.1 | 67.7 | 67.7 | 67.9 | 67.1 | 95,137 |
| December 01, 2025 | 67 | 66.5 | 66.5 | 67 | 65.8 | 128,150 |
| November 28, 2025 | 67.6 | 67.5 | 67.5 | 67.6 | 67 | 60,703 |
| November 27, 2025 | 67.7 | 67.1 | 67.1 | 68.1 | 66.8 | 142,911 |
| November 26, 2025 | 67.1 | 67.4 | 67.4 | 67.8 | 67.1 | 102,658 |
| November 25, 2025 | 66.3 | 66.9 | 66.9 | 67.1 | 66 | 67,890 |
| November 24, 2025 | 65.7 | 66.1 | 66.1 | 66.8 | 65.4 | 114,632 |
| November 21, 2025 | 65.8 | 64.8 | 64.8 | 66.1 | 64.5 | 159,049 |
| November 20, 2025 | 65.5 | 67 | 67 | 67.6 | 65.5 | 205,684 |
| November 19, 2025 | 65.3 | 64.7 | 64.7 | 66 | 64.5 | 245,503 |
| November 18, 2025 | 66.4 | 65.5 | 65.5 | 67.6 | 65.3 | 399,005 |
| November 17, 2025 | 68.4 | 66 | 66 | 68.9 | 66 | 451,797 |
| November 14, 2025 | 70.8 | 68.2 | 68.2 | 70.8 | 68.2 | 595,428 |
| November 13, 2025 | 70.9 | 70.8 | 70.8 | 72.9 | 70 | 853,617 |
| November 12, 2025 | 73.6 | 70.9 | 70.9 | 73.6 | 70.8 | 2.7M |
| November 11, 2025 | 80.3 | 78.9 | 78.9 | 81.2 | 78 | 1.19M |
| November 10, 2025 | 75.1 | 77.5 | 77.5 | 79 | 74.2 | 486,440 |
| November 07, 2025 | 75.7 | 74.7 | 74.7 | 76.5 | 73.9 | 313,985 |
| November 06, 2025 | 75.8 | 76.2 | 76.2 | 77.3 | 75.8 | 154,194 |
| November 05, 2025 | 75.3 | 75.6 | 75.6 | 76.1 | 73.3 | 463,681 |
| November 04, 2025 | 79.2 | 77.1 | 77.1 | 80.8 | 77.1 | 383,097 |
| November 03, 2025 | 77.8 | 79 | 79 | 79.5 | 77.3 | 403,325 |
| October 31, 2025 | 76.9 | 77.8 | 77.8 | 78 | 76.1 | 384,167 |
| October 30, 2025 | 77.1 | 75.9 | 75.9 | 77.5 | 75.3 | 323,610 |
| October 29, 2025 | 76 | 76.4 | 76.4 | 79.8 | 76 | 1.1M |
| October 28, 2025 | 75.5 | 75.2 | 75.2 | 75.5 | 74.4 | 174,755 |
| October 27, 2025 | 76.2 | 75.5 | 75.5 | 76.4 | 75.4 | 198,544 |
| October 23, 2025 | 75.4 | 75.1 | 75.1 | 75.4 | 74.8 | 167,960 |
| October 22, 2025 | 75.8 | 76 | 76 | 76.6 | 75 | 196,389 |
| October 21, 2025 | 75.5 | 76.1 | 76.1 | 77 | 74.5 | 305,670 |
| October 20, 2025 | 75.4 | 74.7 | 74.7 | 75.9 | 74 | 413,137 |
| October 17, 2025 | 74.4 | 75.3 | 75.3 | 75.9 | 74.4 | 217,435 |
| October 16, 2025 | 75 | 76.1 | 76.1 | 77.3 | 75 | 462,601 |
| October 15, 2025 | 79 | 74.8 | 74.8 | 79 | 74.8 | 903,645 |
| October 14, 2025 | 78.2 | 77.1 | 77.1 | 81.7 | 76.9 | 2.31M |
| October 13, 2025 | 73.8 | 76.8 | 76.8 | 77.1 | 72.4 | 967,907 |
| October 09, 2025 | 74.8 | 75.2 | 75.2 | 76.4 | 74.7 | 598,880 |
| October 08, 2025 | 74.1 | 74.4 | 74.4 | 75.4 | 73.9 | 344,622 |
| October 07, 2025 | 73.3 | 74.4 | 74.4 | 74.9 | 73.2 | 513,330 |
| October 03, 2025 | 73.8 | 72.7 | 72.7 | 74.2 | 72.1 | 305,729 |
| October 02, 2025 | 74.5 | 73.8 | 73.8 | 75.2 | 73.3 | 351,560 |
| October 01, 2025 | 73.9 | 73.6 | 73.6 | 74.7 | 73.5 | 546,308 |
| September 30, 2025 | 71.4 | 72.8 | 72.8 | 72.9 | 70.4 | 408,797 |
| September 26, 2025 | 71.4 | 70.1 | 70.1 | 71.5 | 69.1 | 412,397 |
| September 25, 2025 | 71.6 | 71.5 | 71.5 | 72.5 | 70.9 | 315,580 |
| September 24, 2025 | 71.1 | 71.2 | 71.2 | 71.6 | 70.7 | 190,202 |
| September 23, 2025 | 71.9 | 71.1 | 71.1 | 71.9 | 70.9 | 232,937 |
| September 22, 2025 | 72.1 | 71.1 | 71.1 | 72.3 | 71 | 242,315 |
| September 19, 2025 | 71.7 | 72.3 | 72.3 | 72.5 | 71.2 | 232,295 |
| September 18, 2025 | 71.6 | 71.7 | 71.7 | 73.3 | 70.8 | 230,098 |
| September 17, 2025 | 72.7 | 71.1 | 71.1 | 73.3 | 71 | 260,060 |
| September 16, 2025 | 71.5 | 72.7 | 72.7 | 72.9 | 70.6 | 259,300 |
| September 15, 2025 | 71.8 | 70.8 | 70.8 | 72.4 | 70.7 | 316,050 |
| September 12, 2025 | 73.9 | 71.8 | 71.8 | 73.9 | 71.8 | 447,101 |
| September 11, 2025 | 78.6 | 72.8 | 72.8 | 78.6 | 72.8 | 2.17M |
| September 10, 2025 | 72.2 | 76.5 | 76.5 | 76.9 | 72.2 | 1.95M |
| September 09, 2025 | 73 | 71.9 | 71.9 | 73 | 71.5 | 350,847 |
