74.40
+1.7(+2.34%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 66.7 | 72.7 | 72.7 | 72.7 | 65.5 | 4.4M |
| December 03, 2025 | 63.1 | 66.1 | 66.1 | 66.1 | 63.1 | 4.06M |
| December 02, 2025 | 59.8 | 60.1 | 60.1 | 61.3 | 59.8 | 36,540 |
| December 01, 2025 | 60.2 | 60.6 | 60.6 | 60.9 | 60.2 | 54,660 |
| November 28, 2025 | 60.8 | 60.6 | 60.6 | 61.1 | 59.5 | 82,841 |
| November 27, 2025 | 60.3 | 59.7 | 59.7 | 61.2 | 59.2 | 72,069 |
| November 26, 2025 | 58.5 | 59.9 | 59.9 | 60.9 | 58.5 | 101,439 |
| November 25, 2025 | 56.9 | 58.2 | 58.2 | 58.2 | 56.8 | 102,185 |
| November 24, 2025 | 57 | 56.3 | 56.3 | 57.2 | 56.3 | 69,934 |
| November 21, 2025 | 58 | 57 | 57 | 58 | 56.7 | 104,001 |
| November 20, 2025 | 57.9 | 58.9 | 58.9 | 59 | 57.5 | 81,817 |
| November 19, 2025 | 58.4 | 57.1 | 57.1 | 58.4 | 56 | 116,365 |
| November 18, 2025 | 59.5 | 58.4 | 58.4 | 59.7 | 57.4 | 137,033 |
| November 17, 2025 | 60.7 | 59.5 | 59.5 | 60.7 | 59.1 | 65,635 |
| November 14, 2025 | 60.6 | 60 | 60 | 61 | 60 | 92,437 |
| November 13, 2025 | 61.3 | 61.7 | 61.7 | 61.9 | 60.7 | 101,527 |
| November 12, 2025 | 60.6 | 61.2 | 61.2 | 61.9 | 60.6 | 116,294 |
| November 11, 2025 | 60.2 | 60.4 | 60.4 | 61.9 | 60.2 | 97,119 |
| November 10, 2025 | 60.4 | 60.6 | 60.6 | 60.6 | 58.6 | 129,703 |
| November 07, 2025 | 59.8 | 59.9 | 59.9 | 60.4 | 59.2 | 99,659 |
| November 06, 2025 | 58.4 | 59.8 | 59.8 | 59.9 | 58.2 | 134,652 |
| November 05, 2025 | 58 | 57.3 | 57.3 | 58.2 | 56.8 | 126,147 |
| November 04, 2025 | 60.1 | 58.4 | 58.4 | 60.5 | 57.6 | 170,570 |
| November 03, 2025 | 61.3 | 60 | 60 | 61.5 | 60 | 92,395 |
| October 31, 2025 | 60 | 60.1 | 60.1 | 60.5 | 59.6 | 78,891 |
| October 30, 2025 | 61.4 | 60 | 60 | 61.4 | 60 | 152,661 |
| October 29, 2025 | 62.1 | 61.4 | 61.4 | 62.1 | 61 | 143,277 |
| October 28, 2025 | 63.4 | 62 | 62 | 63.4 | 61.8 | 113,188 |
| October 27, 2025 | 65.9 | 63 | 63 | 65.9 | 63 | 243,130 |
| October 23, 2025 | 65.7 | 65 | 65 | 67.8 | 64.1 | 238,398 |
| October 22, 2025 | 66.1 | 65.3 | 65.3 | 66.9 | 65.3 | 219,118 |
| October 21, 2025 | 62.2 | 66.9 | 66.9 | 68.2 | 62.2 | 1.55M |
| October 20, 2025 | 61.9 | 62.1 | 62.1 | 63.3 | 61.2 | 138,095 |
| October 17, 2025 | 61.3 | 60.9 | 60.9 | 61.3 | 60.4 | 57,600 |
| October 16, 2025 | 60.5 | 60.8 | 60.8 | 61.5 | 60 | 78,349 |
| October 15, 2025 | 59.6 | 59.9 | 59.9 | 60.7 | 59 | 105,576 |
| October 14, 2025 | 61.5 | 59.5 | 59.5 | 62.4 | 59.5 | 176,653 |
| October 13, 2025 | 61 | 61.3 | 61.3 | 61.3 | 59 | 145,942 |
| October 09, 2025 | 62.2 | 62.5 | 62.5 | 62.9 | 62 | 86,123 |
| October 08, 2025 | 63 | 62 | 62 | 63 | 61.2 | 138,288 |
| October 07, 2025 | 62.7 | 63.4 | 63.4 | 63.4 | 62.4 | 98,110 |
| October 03, 2025 | 63.2 | 62.5 | 62.5 | 63.9 | 62.3 | 142,457 |
| October 02, 2025 | 64.9 | 63 | 63 | 65.7 | 62.8 | 170,282 |
| October 01, 2025 | 64.5 | 64.3 | 64.3 | 66.2 | 64 | 156,834 |
| September 30, 2025 | 63 | 64.5 | 64.5 | 68 | 62.6 | 673,669 |
| September 29, 2025 | 62.8 | 62.8 | 62.8 | 62.8 | 62.8 | 0 |
| September 26, 2025 | 65 | 62.8 | 62.8 | 65 | 62.7 | 231,438 |
| September 25, 2025 | 66.2 | 65.1 | 65.1 | 68.5 | 65.1 | 428,112 |
| September 24, 2025 | 66 | 65.7 | 65.7 | 66.7 | 64.2 | 228,418 |
| September 23, 2025 | 67 | 66 | 66 | 67.7 | 64.9 | 598,422 |
| September 22, 2025 | 66.5 | 67.9 | 67.9 | 68.5 | 64.5 | 849,139 |
| September 19, 2025 | 66.9 | 66.3 | 66.3 | 68.7 | 66 | 1.64M |
| September 18, 2025 | 65.5 | 65.8 | 65.8 | 72 | 65.5 | 3.94M |
| September 17, 2025 | 65.2 | 65.5 | 65.5 | 67.9 | 65.1 | 1.3M |
| September 16, 2025 | 63.5 | 65.2 | 65.2 | 66 | 62.8 | 857,695 |
| September 15, 2025 | 60.7 | 65.1 | 65.1 | 66.1 | 59.4 | 1.63M |
| September 12, 2025 | 58.9 | 60.1 | 60.1 | 61.2 | 58.9 | 121,723 |
| September 11, 2025 | 61.5 | 58.8 | 58.8 | 61.6 | 58.5 | 277,822 |
| September 10, 2025 | 62.6 | 61.1 | 61.1 | 62.6 | 60.5 | 154,914 |
| September 09, 2025 | 63.1 | 60.9 | 60.9 | 63.1 | 60.7 | 239,813 |