69.00
+0.6(+0.88%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 05, 2025 | 69 | 69 | 69 | 71.4 | 68.6 | 52.76M |
| February 04, 2025 | 71.7 | 68.4 | 68.4 | 71.8 | 67.1 | 68.69M |
| February 03, 2025 | 69.3 | 71.5 | 71.5 | 72.4 | 67 | 92.73M |
| January 22, 2025 | 68 | 73 | 73 | 73 | 67.9 | 142.63M |
| January 21, 2025 | 67.5 | 66.4 | 66.4 | 68.3 | 66.2 | 13.74M |
| January 20, 2025 | 66.4 | 67.6 | 67.6 | 67.7 | 66.1 | 14.21M |
| January 17, 2025 | 66 | 66 | 66 | 67.5 | 65.7 | 19.96M |
| January 16, 2025 | 67.5 | 65.8 | 65.8 | 67.9 | 65.8 | 16.68M |
| January 15, 2025 | 66.6 | 66.3 | 66.3 | 67 | 66.2 | 12.24M |
| January 14, 2025 | 68.6 | 66.3 | 66.3 | 69 | 66.2 | 22.75M |
| January 13, 2025 | 70 | 67.9 | 67.9 | 70.4 | 67.3 | 26.2M |
| January 10, 2025 | 69 | 70 | 70 | 71.4 | 68.8 | 24.21M |
| January 09, 2025 | 73 | 68.9 | 68.9 | 73.5 | 68.5 | 77.74M |
| January 08, 2025 | 70.3 | 70.8 | 70.8 | 71.6 | 70 | 22.06M |
| January 07, 2025 | 70.2 | 70.5 | 70.5 | 71 | 69.8 | 28.92M |
| January 06, 2025 | 68 | 69.3 | 69.3 | 69.5 | 67.8 | 38.51M |
| January 03, 2025 | 71.5 | 67.1 | 67.1 | 71.9 | 67 | 72.3M |
| January 02, 2025 | 71 | 70.8 | 70.8 | 75 | 70.6 | 89.9M |
| December 31, 2024 | 69.9 | 70.9 | 70.9 | 72 | 69.6 | 25M |
| December 30, 2024 | 70.3 | 70.3 | 70.3 | 71.4 | 69.5 | 14.68M |
| December 27, 2024 | 70.5 | 70 | 70 | 71.1 | 69.4 | 18.98M |
| December 26, 2024 | 71.6 | 70.2 | 70.2 | 71.9 | 70.1 | 26.67M |
| December 25, 2024 | 71.1 | 71.9 | 71.9 | 73.5 | 70.2 | 60.31M |
| December 24, 2024 | 72.8 | 70.3 | 70.3 | 73.6 | 69.9 | 49.55M |
| December 23, 2024 | 73.6 | 72.2 | 72.2 | 74.7 | 72 | 42.28M |
| December 20, 2024 | 73.4 | 72.5 | 72.5 | 73.7 | 71.9 | 36.71M |
| December 19, 2024 | 71.3 | 73.8 | 73.8 | 74.8 | 71 | 65.49M |
| December 18, 2024 | 74.3 | 73.3 | 73.3 | 75.6 | 72.6 | 70.27M |
| December 17, 2024 | 77 | 74.6 | 74.6 | 77.2 | 74.6 | 66.15M |
| December 16, 2024 | 79.4 | 76.5 | 76.5 | 79.6 | 76 | 36.95M |
| December 13, 2024 | 83.5 | 77.7 | 77.7 | 84 | 77.1 | 122.58M |
| December 12, 2024 | 83.5 | 83.5 | 83.5 | 85 | 81.1 | 109.21M |
| December 11, 2024 | 80.7 | 81.6 | 81.6 | 83 | 80.7 | 77.89M |
| December 10, 2024 | 88.5 | 81.7 | 81.7 | 89.5 | 80.8 | 178.11M |
| December 09, 2024 | 88 | 86 | 86 | 89.2 | 85.8 | 93.89M |
| December 06, 2024 | 90.5 | 87 | 87 | 92.9 | 86.4 | 192.3M |
| December 05, 2024 | 86.9 | 88.4 | 88.4 | 89.7 | 86.2 | 111.59M |
| December 04, 2024 | 87.2 | 86.2 | 86.2 | 90.3 | 85.8 | 162.56M |
| December 03, 2024 | 83.2 | 87.5 | 87.5 | 88.7 | 82.6 | 178.02M |
| December 02, 2024 | 84 | 82.5 | 82.5 | 84.8 | 81.9 | 104.37M |
| November 29, 2024 | 82.8 | 84 | 84 | 91 | 81.2 | 294.5M |
| November 28, 2024 | 85.3 | 83.2 | 83.2 | 85.7 | 76.1 | 220.47M |
| November 27, 2024 | 83.7 | 83.8 | 83.8 | 87.2 | 83.3 | 152.08M |
| November 26, 2024 | 85.5 | 83.3 | 83.3 | 86.3 | 83 | 109.66M |
| November 25, 2024 | 84.5 | 85.4 | 85.4 | 86.5 | 82 | 162.6M |
| November 22, 2024 | 83 | 83 | 83 | 86.8 | 82.7 | 211.85M |
| November 21, 2024 | 72.6 | 79.9 | 79.9 | 79.9 | 71.5 | 199.1M |
| November 20, 2024 | 74 | 72.7 | 72.7 | 75.8 | 71.9 | 240.88M |
| November 19, 2024 | 67.9 | 73.2 | 73.2 | 73.2 | 67.3 | 184.46M |
| November 18, 2024 | 68.8 | 66.6 | 66.6 | 70.3 | 66.4 | 135.93M |
| November 15, 2024 | 71.3 | 68.4 | 68.4 | 72.7 | 68.2 | 209.49M |
| November 14, 2024 | 63.5 | 69.8 | 69.8 | 69.8 | 62.5 | 225.45M |
| November 13, 2024 | 64.8 | 63.5 | 63.5 | 66.5 | 63.5 | 219.49M |
| November 12, 2024 | 60 | 63.6 | 63.6 | 65.1 | 58.4 | 347.78M |
| November 11, 2024 | 59.4 | 59.4 | 59.4 | 59.4 | 59.4 | 31.64M |
| November 08, 2024 | 52 | 54 | 54 | 54 | 51 | 92.87M |
| November 07, 2024 | 47.6 | 49.15 | 49.15 | 49.5 | 47.6 | 24.51M |
| November 06, 2024 | 47.6 | 47.15 | 47.15 | 47.75 | 47 | 11.47M |
| November 05, 2024 | 46.05 | 47.4 | 47.4 | 47.8 | 46 | 11.34M |
| November 04, 2024 | 46.3 | 46.3 | 46.3 | 46.5 | 45.9 | 1.39M |