64.00
+0.5(+0.79%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 63 | 63.9 | 63.9 | 64.2 | 62.6 | 664,103 |
| December 04, 2025 | 68.5 | 63.5 | 63.5 | 68.5 | 63.5 | 1.83M |
| December 03, 2025 | 67.2 | 68.2 | 68.2 | 68.8 | 66.6 | 1.35M |
| December 02, 2025 | 65.4 | 67.1 | 67.1 | 67.3 | 65.4 | 1.06M |
| December 01, 2025 | 66.1 | 65 | 65 | 66.3 | 65 | 486,403 |
| November 28, 2025 | 66.2 | 66.2 | 66.2 | 66.8 | 65.5 | 484,079 |
| November 27, 2025 | 65.9 | 66.2 | 66.2 | 66.5 | 64.8 | 800,087 |
| November 26, 2025 | 68.5 | 65.9 | 65.9 | 68.5 | 65.7 | 1.02M |
| November 25, 2025 | 67.9 | 67.5 | 67.5 | 68.4 | 66.5 | 873,725 |
| November 24, 2025 | 68.5 | 67.4 | 67.4 | 69 | 67.4 | 809,417 |
| November 21, 2025 | 66.9 | 67.5 | 67.5 | 68.5 | 66.6 | 1.15M |
| November 20, 2025 | 68.7 | 68.9 | 68.9 | 69.7 | 68.1 | 1.18M |
| November 19, 2025 | 67.4 | 66.9 | 66.9 | 69.7 | 66.4 | 2.19M |
| November 18, 2025 | 72.9 | 68.3 | 68.3 | 72.9 | 67.3 | 3.08M |
| November 17, 2025 | 70.5 | 73 | 73 | 73.3 | 70.4 | 3.16M |
| November 14, 2025 | 67.4 | 69.3 | 69.3 | 70.9 | 66.6 | 3.32M |
| November 13, 2025 | 64.3 | 67.8 | 67.8 | 68.6 | 63.9 | 3.03M |
| November 12, 2025 | 63.6 | 64 | 64 | 64.7 | 62.7 | 1.67M |
| November 11, 2025 | 63.8 | 62.5 | 62.5 | 65 | 61.8 | 2.93M |
| November 10, 2025 | 60.2 | 60.4 | 60.4 | 61 | 58.6 | 1.58M |
| November 07, 2025 | 57.4 | 58.9 | 58.9 | 59.8 | 56.8 | 2M |
| November 06, 2025 | 55.5 | 55.6 | 55.6 | 55.7 | 54.9 | 95,548 |
| November 05, 2025 | 53.9 | 55.6 | 55.6 | 56.2 | 53.4 | 415,136 |
| November 04, 2025 | 55.6 | 54.6 | 54.6 | 55.9 | 54.5 | 152,919 |
| November 03, 2025 | 54.7 | 55.5 | 55.5 | 55.6 | 54.4 | 211,605 |
| October 31, 2025 | 54.7 | 54.6 | 54.6 | 55.9 | 54.5 | 144,454 |
| October 30, 2025 | 55.1 | 54.7 | 54.7 | 55.8 | 54.6 | 109,825 |
| October 29, 2025 | 54.7 | 55.1 | 55.1 | 55.8 | 54.7 | 181,990 |
| October 28, 2025 | 56 | 54.6 | 54.6 | 56 | 54.6 | 153,270 |
| October 27, 2025 | 55.6 | 55.4 | 55.4 | 56 | 54.9 | 243,663 |
| October 23, 2025 | 56.2 | 55.6 | 55.6 | 56.2 | 55.4 | 203,419 |
| October 22, 2025 | 55.8 | 56.2 | 56.2 | 56.6 | 55.5 | 297,398 |
| October 21, 2025 | 55.5 | 55.6 | 55.6 | 56 | 55.1 | 240,497 |
| October 20, 2025 | 55.3 | 54.8 | 54.8 | 55.3 | 54.5 | 164,342 |
| October 17, 2025 | 55.4 | 55.4 | 55.4 | 55.4 | 54.5 | 163,800 |
| October 16, 2025 | 55.7 | 55.4 | 55.4 | 56.3 | 55.2 | 201,400 |
| October 15, 2025 | 54.9 | 54.7 | 54.7 | 55.5 | 54 | 177,449 |
| October 14, 2025 | 54.7 | 54.9 | 54.9 | 56.5 | 54.7 | 477,616 |
| October 13, 2025 | 55 | 54.6 | 54.6 | 55 | 54 | 254,562 |
| October 09, 2025 | 55.9 | 55.9 | 55.9 | 57.7 | 55.8 | 506,999 |
| October 08, 2025 | 54.7 | 55 | 55 | 55 | 54.5 | 246,240 |
| October 07, 2025 | 53.5 | 54.3 | 54.3 | 54.9 | 53.5 | 155,896 |
| October 03, 2025 | 53.9 | 53.7 | 53.7 | 53.9 | 53.6 | 109,731 |
| October 02, 2025 | 54.8 | 53.8 | 53.8 | 54.9 | 53 | 282,151 |
| October 01, 2025 | 54.7 | 54.4 | 54.4 | 54.8 | 54 | 214,682 |
| September 30, 2025 | 53.4 | 54.4 | 54.4 | 54.4 | 53 | 245,129 |
| September 29, 2025 | 53.2 | 53.2 | 53.2 | 53.2 | 53.2 | 0 |
| September 26, 2025 | 55 | 53.2 | 53.2 | 55.2 | 52.6 | 396,615 |
| September 25, 2025 | 53.2 | 54.3 | 54.3 | 56.5 | 53.2 | 595,376 |
| September 24, 2025 | 52.6 | 52.9 | 52.9 | 53.3 | 52.4 | 223,948 |
| September 23, 2025 | 53 | 52.5 | 52.5 | 53 | 51.8 | 248,295 |
| September 22, 2025 | 53.3 | 52.7 | 52.7 | 53.3 | 52.5 | 152,806 |
| September 19, 2025 | 53.1 | 53 | 53 | 53.6 | 52.5 | 277,905 |
| September 18, 2025 | 51.5 | 52.4 | 52.4 | 52.5 | 51.5 | 300,157 |
| September 17, 2025 | 50.8 | 51.1 | 51.1 | 51.6 | 50.8 | 177,132 |
| September 16, 2025 | 50.7 | 50.6 | 50.6 | 50.7 | 50.1 | 95,198 |
| September 15, 2025 | 51.1 | 50.4 | 50.4 | 51.1 | 50.2 | 164,049 |
| September 12, 2025 | 50.5 | 51.1 | 51.1 | 51.3 | 50.5 | 97,206 |
| September 11, 2025 | 51.7 | 50.4 | 50.4 | 51.9 | 50.4 | 403,089 |
| September 10, 2025 | 52 | 51.9 | 51.9 | 52.2 | 51.6 | 256,347 |