62.00
-0.8(-1.27%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 63.4 | 62.8 | 62.8 | 64.1 | 62.5 | 453,069 |
| December 03, 2025 | 62.8 | 63 | 63 | 63.4 | 62.5 | 480,392 |
| December 02, 2025 | 63.3 | 62.1 | 62.1 | 63.3 | 62 | 594,500 |
| December 01, 2025 | 65.3 | 62.9 | 62.9 | 65.3 | 62.9 | 722,750 |
| November 28, 2025 | 65.1 | 65.2 | 65.2 | 65.6 | 64.5 | 507,433 |
| November 27, 2025 | 66.2 | 65.1 | 65.1 | 66.5 | 65.1 | 621,854 |
| November 26, 2025 | 64.9 | 65.9 | 65.9 | 66.8 | 64.8 | 1.23M |
| November 25, 2025 | 64 | 64 | 64 | 65.5 | 63.9 | 967,146 |
| November 24, 2025 | 62 | 63.4 | 63.4 | 63.5 | 61.8 | 1M |
| November 21, 2025 | 63 | 61.5 | 61.5 | 63.8 | 60.8 | 1.46M |
| November 20, 2025 | 63.8 | 64.3 | 64.3 | 64.5 | 62 | 3.63M |
| November 19, 2025 | 63 | 62.5 | 62.5 | 63.4 | 61.1 | 3.71M |
| November 18, 2025 | 65.6 | 62.5 | 62.5 | 65.6 | 62.2 | 4.45M |
| November 17, 2025 | 66.9 | 65.5 | 65.5 | 67.2 | 65.5 | 908,756 |
| November 14, 2025 | 65.8 | 66 | 66 | 67 | 65 | 1.71M |
| November 13, 2025 | 67.1 | 66.3 | 66.3 | 67.2 | 65.6 | 1.79M |
| November 12, 2025 | 68.2 | 67.1 | 67.1 | 68.9 | 67.1 | 1.85M |
| November 11, 2025 | 69.5 | 66.8 | 66.8 | 69.9 | 66.8 | 3.7M |
| November 10, 2025 | 72.3 | 71.3 | 71.3 | 72.6 | 71.3 | 1.16M |
| November 07, 2025 | 73.1 | 72.1 | 72.1 | 73.5 | 71 | 2.75M |
| November 06, 2025 | 79.2 | 73.9 | 73.9 | 79.3 | 73.6 | 5.67M |
| November 05, 2025 | 73.7 | 78.3 | 78.3 | 78.4 | 73.2 | 4.23M |
| November 04, 2025 | 77.5 | 75.2 | 75.2 | 78.1 | 74.5 | 2.94M |
| November 03, 2025 | 73.5 | 77 | 77 | 78.8 | 72.9 | 3.3M |
| October 31, 2025 | 73.4 | 73.2 | 73.2 | 74.8 | 72.3 | 1.13M |
| October 30, 2025 | 76.1 | 73.4 | 73.4 | 77.6 | 72.9 | 3.27M |
| October 29, 2025 | 72.8 | 76.5 | 76.5 | 76.6 | 72.8 | 3.75M |
| October 28, 2025 | 73.6 | 72.2 | 72.2 | 73.8 | 72.2 | 583,116 |
| October 27, 2025 | 73.8 | 73.6 | 73.6 | 74.1 | 71.7 | 980,702 |
| October 23, 2025 | 73 | 72.6 | 72.6 | 74.2 | 72.6 | 622,815 |
| October 22, 2025 | 72.9 | 73.6 | 73.6 | 74.9 | 72.5 | 1.14M |
| October 21, 2025 | 71.9 | 72.8 | 72.8 | 73.7 | 71.9 | 1.03M |
| October 20, 2025 | 71.9 | 71.4 | 71.4 | 72.3 | 70.8 | 1.05M |
| October 17, 2025 | 73.4 | 71.5 | 71.5 | 73.4 | 71.5 | 1.37M |
| October 16, 2025 | 74.3 | 73.5 | 73.5 | 74.9 | 72.6 | 1.17M |
| October 15, 2025 | 73.9 | 73.7 | 73.7 | 74.3 | 73.2 | 988,076 |
| October 14, 2025 | 75.6 | 73.5 | 73.5 | 76.3 | 73.5 | 1.53M |
| October 13, 2025 | 73.9 | 75 | 75 | 75.6 | 72.2 | 1.72M |
| October 09, 2025 | 79.4 | 76.8 | 76.8 | 80.3 | 75.8 | 2.14M |
| October 08, 2025 | 79.9 | 78.8 | 78.8 | 80 | 78.4 | 872,508 |
| October 07, 2025 | 80.2 | 79.6 | 79.6 | 80.8 | 78.5 | 1.3M |
| October 03, 2025 | 80.4 | 79.6 | 79.6 | 80.5 | 78.8 | 1.21M |
| October 02, 2025 | 81.3 | 80 | 80 | 82 | 80 | 1.53M |
| October 01, 2025 | 79.1 | 80.4 | 80.4 | 81.7 | 78.3 | 1.3M |
| September 30, 2025 | 78.7 | 78.8 | 78.8 | 79 | 77.4 | 943,266 |
| September 29, 2025 | 77.7 | 77.7 | 77.7 | 77.7 | 77.7 | 0 |
| September 26, 2025 | 80 | 77.7 | 77.7 | 80.3 | 76.6 | 1.98M |
| September 25, 2025 | 80.4 | 79.6 | 79.6 | 81.6 | 79.1 | 2.18M |
| September 24, 2025 | 87.2 | 80.7 | 80.7 | 89.5 | 80.7 | 8.42M |
| September 23, 2025 | 83.9 | 83.8 | 83.8 | 84.6 | 81.9 | 2.27M |
| September 22, 2025 | 83.5 | 83.5 | 83.5 | 85.9 | 83.1 | 1.39M |
| September 19, 2025 | 84 | 83.2 | 83.2 | 85.3 | 82.9 | 1.67M |
| September 18, 2025 | 85.1 | 83 | 83 | 85.9 | 82.5 | 2.02M |
| September 17, 2025 | 85.9 | 84.3 | 84.3 | 86.7 | 83.7 | 2.01M |
| September 16, 2025 | 85.4 | 85.7 | 85.7 | 85.7 | 84.4 | 1.54M |
| September 15, 2025 | 87.3 | 84.9 | 84.9 | 87.9 | 84.1 | 2.85M |
| September 12, 2025 | 88.8 | 87.3 | 87.3 | 89.7 | 87 | 4.51M |
| September 11, 2025 | 92.7 | 88.4 | 88.4 | 94.1 | 86.7 | 8.8M |
| September 10, 2025 | 89 | 89.2 | 89.2 | 91.9 | 87.4 | 9.56M |
| September 09, 2025 | 83.8 | 85.8 | 85.8 | 87.5 | 83.6 | 4.42M |