79.40
+0.9(+1.15%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 78.8 | 79.4 | 79.4 | 79.4 | 78.8 | 142,855 |
| December 23, 2025 | 79.4 | 78.5 | 78.5 | 80 | 78.5 | 100,052 |
| December 22, 2025 | 78.8 | 78.9 | 78.9 | 79 | 78.4 | 88,728 |
| December 19, 2025 | 78 | 78.5 | 78.5 | 79.6 | 78 | 135,613 |
| December 18, 2025 | 77.1 | 77.6 | 77.6 | 78 | 77.1 | 56,311 |
| December 17, 2025 | 77.7 | 77.7 | 77.7 | 78.4 | 77.7 | 68,251 |
| December 16, 2025 | 78.9 | 77.6 | 77.6 | 78.9 | 77 | 218,276 |
| December 15, 2025 | 77.7 | 77.8 | 77.8 | 78.5 | 77.7 | 65,348 |
| December 12, 2025 | 79.1 | 77.5 | 77.5 | 79.5 | 77.5 | 122,565 |
| December 11, 2025 | 78.6 | 79 | 79 | 79.8 | 77.9 | 198,040 |
| December 10, 2025 | 79.9 | 78.5 | 78.5 | 80 | 78.2 | 201,029 |
| December 09, 2025 | 80 | 79.5 | 79.5 | 80.8 | 78.8 | 206,467 |
| December 08, 2025 | 78.4 | 80 | 80 | 80.5 | 77.6 | 258,135 |
| December 05, 2025 | 79.3 | 78.6 | 78.6 | 79.3 | 78.3 | 139,776 |
| December 04, 2025 | 77.5 | 79.3 | 79.3 | 79.4 | 77.5 | 222,858 |
| December 03, 2025 | 75.5 | 77.3 | 77.3 | 77.7 | 75.5 | 207,085 |
| December 02, 2025 | 76.5 | 75.3 | 75.3 | 77.4 | 75.3 | 320,281 |
| December 01, 2025 | 73.3 | 75.6 | 75.6 | 75.7 | 73.3 | 229,244 |
| November 28, 2025 | 73.4 | 72.5 | 72.5 | 73.4 | 72.5 | 37,629 |
| November 27, 2025 | 73.8 | 72.6 | 72.6 | 73.8 | 72.4 | 75,980 |
| November 26, 2025 | 72.5 | 73.2 | 73.2 | 73.8 | 72.5 | 164,561 |
| November 25, 2025 | 72.8 | 71.7 | 71.7 | 73.4 | 71.6 | 355,596 |
| November 24, 2025 | 68.8 | 71.9 | 71.9 | 72.5 | 68.8 | 487,681 |
| November 21, 2025 | 67.5 | 68.2 | 68.2 | 69.3 | 67.5 | 212,172 |
| November 20, 2025 | 68.6 | 68.5 | 68.5 | 69.3 | 68 | 152,461 |
| November 19, 2025 | 68.3 | 68 | 68 | 68.9 | 67.9 | 193,262 |
| November 18, 2025 | 69 | 68.5 | 68.5 | 69.4 | 68.2 | 290,374 |
| November 17, 2025 | 68.5 | 69.2 | 69.2 | 69.5 | 68.5 | 223,151 |
| November 14, 2025 | 67.5 | 68.4 | 68.4 | 68.6 | 67.4 | 469,615 |
| November 13, 2025 | 68.7 | 68.4 | 68.4 | 69.1 | 67.6 | 185,836 |
| November 12, 2025 | 67.6 | 68.3 | 68.3 | 68.9 | 67.6 | 126,147 |
| November 11, 2025 | 65.4 | 67.6 | 67.6 | 69.7 | 65.4 | 463,512 |
| November 10, 2025 | 66.5 | 65.8 | 65.8 | 67 | 65.6 | 268,090 |
| November 07, 2025 | 65 | 65.6 | 65.6 | 67.1 | 65 | 258,054 |
| November 06, 2025 | 65.2 | 65.5 | 65.5 | 66.2 | 65 | 182,748 |
| November 05, 2025 | 65.9 | 65.2 | 65.2 | 66.5 | 64.2 | 402,923 |
| November 04, 2025 | 68.1 | 66.3 | 66.3 | 69.6 | 66.2 | 675,413 |
| November 03, 2025 | 69.4 | 68.4 | 68.4 | 69.4 | 68.3 | 202,468 |
| October 31, 2025 | 69.5 | 69.2 | 69.2 | 70 | 69.2 | 73,296 |
| October 30, 2025 | 69 | 69.5 | 69.5 | 70.1 | 68.8 | 104,797 |
| October 29, 2025 | 70.1 | 69.3 | 69.3 | 70.6 | 69.1 | 212,916 |
| October 28, 2025 | 70.1 | 70 | 70 | 70.8 | 70 | 116,244 |
| October 27, 2025 | 71.5 | 70.7 | 70.7 | 71.5 | 69.5 | 261,154 |
| October 23, 2025 | 70.8 | 71.8 | 71.8 | 72.1 | 70.8 | 86,789 |
| October 22, 2025 | 71.8 | 71.2 | 71.2 | 71.8 | 71 | 72,687 |
| October 21, 2025 | 71.6 | 71.8 | 71.8 | 72.2 | 70.9 | 104,092 |
| October 20, 2025 | 69.2 | 70.9 | 70.9 | 71.5 | 69.2 | 180,958 |
| October 17, 2025 | 68.1 | 69.5 | 69.5 | 70.2 | 68 | 133,531 |
| October 16, 2025 | 69.2 | 69.5 | 69.5 | 69.9 | 69 | 124,581 |
| October 15, 2025 | 69.6 | 69.1 | 69.1 | 69.8 | 68.1 | 560,820 |
| October 14, 2025 | 70.4 | 69.7 | 69.7 | 71.5 | 69.5 | 296,821 |
| October 13, 2025 | 70.2 | 69.9 | 69.9 | 71.3 | 69.5 | 418,974 |
| October 09, 2025 | 72.5 | 73.3 | 73.3 | 73.8 | 72.3 | 336,182 |
| October 08, 2025 | 72 | 72.4 | 72.4 | 74.1 | 72 | 531,320 |
| October 07, 2025 | 67.2 | 72.3 | 72.3 | 72.4 | 67.2 | 609,558 |
| October 03, 2025 | 68 | 67.5 | 67.5 | 68.7 | 66.7 | 419,058 |
| October 02, 2025 | 67.5 | 68.3 | 68.3 | 69.2 | 67.5 | 662,073 |
| October 01, 2025 | 64.2 | 67.5 | 67.5 | 70 | 64.2 | 2.97M |
| September 30, 2025 | 70.3 | 70.3 | 70.3 | 70.3 | 70.3 | 460,115 |
| September 26, 2025 | 79.5 | 78.1 | 78.1 | 79.5 | 77.4 | 561,323 |