76.70
+5.4(+7.57%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 71.8 | 71.3 | 71.3 | 75.1 | 70.5 | 851,112 |
| December 03, 2025 | 72.4 | 72.7 | 72.7 | 74.7 | 69.2 | 1.37M |
| December 02, 2025 | 68.7 | 72.3 | 72.3 | 72.7 | 66.9 | 2.42M |
| December 01, 2025 | 61.7 | 66.1 | 66.1 | 66.1 | 61.7 | 568,603 |
| November 28, 2025 | 60.1 | 60.1 | 60.1 | 62 | 59.5 | 309,983 |
| November 27, 2025 | 62.5 | 59.8 | 59.8 | 63.1 | 58 | 1.08M |
| November 26, 2025 | 61.2 | 61.2 | 61.2 | 61.2 | 61.2 | 256,462 |
| November 25, 2025 | 52.9 | 55.7 | 55.7 | 55.7 | 51.8 | 256,039 |
| November 24, 2025 | 53.5 | 50.7 | 50.7 | 53.7 | 48.85 | 644,301 |
| November 21, 2025 | 54.4 | 52.5 | 52.5 | 54.8 | 51.1 | 259,366 |
| November 20, 2025 | 58.2 | 54.9 | 54.9 | 58.3 | 53.8 | 433,163 |
| November 19, 2025 | 57.4 | 55.2 | 55.2 | 61.5 | 54.7 | 606,200 |
| November 18, 2025 | 62 | 57.4 | 57.4 | 62.8 | 57.4 | 909,764 |
| November 17, 2025 | 71.8 | 63.7 | 63.7 | 73 | 63.7 | 1.42M |
| November 14, 2025 | 72.9 | 70.7 | 70.7 | 75.5 | 68.9 | 2.99M |
| November 13, 2025 | 62.1 | 68.7 | 68.7 | 68.7 | 61 | 775,895 |
| November 12, 2025 | 65.1 | 62.5 | 62.5 | 65.4 | 62.5 | 147,120 |
| November 11, 2025 | 62.3 | 65 | 65 | 66.5 | 61.3 | 162,909 |
| November 10, 2025 | 66.2 | 63.6 | 63.6 | 66.2 | 63.1 | 286,703 |
| November 07, 2025 | 71 | 69.9 | 69.9 | 71 | 69.5 | 76,907 |
| November 06, 2025 | 72 | 71.8 | 71.8 | 73 | 71.5 | 214,046 |
| November 05, 2025 | 66.5 | 70.7 | 70.7 | 70.7 | 66.5 | 229,009 |
| November 04, 2025 | 71 | 67.1 | 67.1 | 72 | 66.5 | 268,636 |
| November 03, 2025 | 73.5 | 71 | 71 | 74.2 | 70.1 | 189,794 |
| October 31, 2025 | 72.2 | 73.5 | 73.5 | 74.5 | 71.9 | 297,942 |
| October 30, 2025 | 75.5 | 71.5 | 71.5 | 75.5 | 71.5 | 347,618 |
| October 29, 2025 | 81 | 76 | 76 | 81 | 74.3 | 628,820 |
| October 28, 2025 | 78.3 | 80.5 | 80.5 | 81 | 78.3 | 910,384 |
| October 27, 2025 | 74.5 | 76.6 | 76.6 | 76.6 | 74.5 | 698,554 |
| October 23, 2025 | 63.7 | 69.7 | 69.7 | 69.7 | 63.7 | 1.57M |
| October 22, 2025 | 60.4 | 63.4 | 63.4 | 65.4 | 58.4 | 1.98M |
| October 21, 2025 | 59.5 | 59.5 | 59.5 | 59.5 | 55 | 1.84M |
| October 20, 2025 | 54.1 | 54.1 | 54.1 | 54.1 | 54.1 | 142,903 |
| October 17, 2025 | 49.2 | 49.2 | 49.2 | 49.2 | 49.2 | 51,356 |
| October 16, 2025 | 41.3 | 44.75 | 44.75 | 44.75 | 41.3 | 89,276 |
| October 15, 2025 | 41 | 40.7 | 40.7 | 41.45 | 40.5 | 29,953 |
| October 14, 2025 | 42 | 41 | 41 | 42 | 40.75 | 24,128 |
| October 13, 2025 | 41.5 | 41.4 | 41.4 | 41.5 | 40 | 6,162 |
| October 09, 2025 | 40.6 | 40.8 | 40.8 | 40.8 | 39.65 | 31,718 |
| October 08, 2025 | 40.1 | 40.4 | 40.4 | 40.9 | 39.9 | 14,121 |
| October 07, 2025 | 41.3 | 40.85 | 40.85 | 41.3 | 40 | 18,109 |
| October 03, 2025 | 41 | 41 | 41 | 41 | 41 | 7,000 |
| October 02, 2025 | 40.8 | 41 | 41 | 41.1 | 40.6 | 25,033 |
| October 01, 2025 | 40.8 | 40.8 | 40.8 | 40.8 | 40.8 | 12,000 |
| September 30, 2025 | 40.75 | 41 | 41 | 41 | 40.5 | 17,000 |
| September 29, 2025 | 41 | 41 | 41 | 41 | 41 | 0 |
| September 26, 2025 | 40.6 | 41 | 41 | 41 | 40.6 | 18,500 |
| September 25, 2025 | 41.4 | 40.8 | 40.8 | 41.4 | 40.8 | 7,586 |
| September 24, 2025 | 40.8 | 41.2 | 41.2 | 41.2 | 40.7 | 16,005 |
| September 23, 2025 | 41.1 | 41.4 | 41.4 | 41.5 | 41 | 27,000 |
| September 22, 2025 | 41.5 | 41.25 | 41.25 | 41.5 | 41.25 | 14,010 |
| September 19, 2025 | 40.15 | 41.5 | 41.5 | 41.8 | 40.15 | 16,323 |
| September 18, 2025 | 40.1 | 40.7 | 40.7 | 40.7 | 40.1 | 9,810 |
| September 17, 2025 | 40.1 | 40.05 | 40.05 | 40.2 | 40.05 | 13,704 |
| September 16, 2025 | 40 | 40.05 | 40.05 | 40.1 | 39.9 | 17,000 |
| September 15, 2025 | 40.1 | 40 | 40 | 40.1 | 40 | 10,000 |
| September 12, 2025 | 40.1 | 40.1 | 40.1 | 40.3 | 40 | 21,006 |
| September 11, 2025 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | 1,000 |
| September 10, 2025 | 40.3 | 40.3 | 40.3 | 40.3 | 40.1 | 31,150 |
| September 09, 2025 | 40.3 | 40.3 | 40.3 | 40.3 | 40 | 16,510 |
