72.10
-0.6(-0.83%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 72 | 72.7 | 72.7 | 73.1 | 72 | 232,443 |
| December 03, 2025 | 72.9 | 72.3 | 72.3 | 72.9 | 71.4 | 327,335 |
| December 02, 2025 | 71.8 | 71.3 | 71.3 | 73.5 | 70.7 | 946,366 |
| December 01, 2025 | 66.4 | 70.7 | 70.7 | 71.7 | 66.4 | 865,465 |
| November 28, 2025 | 66 | 66.3 | 66.3 | 66.4 | 64.7 | 182,553 |
| November 27, 2025 | 65.6 | 65.2 | 65.2 | 66 | 64.4 | 104,312 |
| November 26, 2025 | 64.9 | 65.3 | 65.3 | 65.4 | 64.6 | 153,322 |
| November 25, 2025 | 65.6 | 63.8 | 63.8 | 65.6 | 63.8 | 100,972 |
| November 24, 2025 | 63.6 | 64.1 | 64.1 | 64.4 | 63.2 | 68,983 |
| November 21, 2025 | 65 | 63.5 | 63.5 | 65 | 62.6 | 187,299 |
| November 20, 2025 | 64.5 | 65.5 | 65.5 | 66.4 | 64.5 | 124,302 |
| November 19, 2025 | 65.3 | 64.4 | 64.4 | 65.3 | 63.4 | 222,722 |
| November 18, 2025 | 66.7 | 64.6 | 64.6 | 67.3 | 64.3 | 219,023 |
| November 17, 2025 | 65.3 | 68 | 68 | 68.5 | 64.5 | 342,270 |
| November 14, 2025 | 66.3 | 65.7 | 65.7 | 66.4 | 64.5 | 223,981 |
| November 13, 2025 | 64.8 | 65.7 | 65.7 | 67 | 64.7 | 388,939 |
| November 12, 2025 | 64.8 | 64.7 | 64.7 | 65.5 | 64.2 | 364,303 |
| November 11, 2025 | 67.6 | 65 | 65 | 67.8 | 65 | 547,610 |
| November 10, 2025 | 67.5 | 67.6 | 67.6 | 67.7 | 65.4 | 269,151 |
| November 07, 2025 | 68.3 | 67.6 | 67.6 | 69 | 67.3 | 117,149 |
| November 06, 2025 | 68.7 | 69.4 | 69.4 | 70 | 67.1 | 215,038 |
| November 05, 2025 | 67.8 | 67.5 | 67.5 | 67.9 | 64 | 636,000 |
| November 04, 2025 | 70.1 | 68.4 | 68.4 | 70.2 | 68.4 | 141,692 |
| November 03, 2025 | 70.8 | 69.4 | 69.4 | 71.2 | 69.2 | 404,805 |
| October 31, 2025 | 71.8 | 71.2 | 71.2 | 72.6 | 71.1 | 210,508 |
| October 30, 2025 | 72.5 | 70.7 | 70.7 | 72.6 | 70.3 | 341,291 |
| October 29, 2025 | 74.9 | 72.5 | 72.5 | 74.9 | 72.4 | 250,514 |
| October 28, 2025 | 75.6 | 73.9 | 73.9 | 76.6 | 73.9 | 212,295 |
| October 27, 2025 | 75.6 | 74.3 | 74.3 | 75.6 | 74.2 | 130,902 |
| October 23, 2025 | 75.5 | 75.5 | 75.5 | 75.9 | 74.5 | 112,828 |
| October 22, 2025 | 74.9 | 75.7 | 75.7 | 76.4 | 73.8 | 201,570 |
| October 21, 2025 | 71.7 | 75 | 75 | 75.5 | 71.7 | 551,466 |
| October 20, 2025 | 70.9 | 71.7 | 71.7 | 72.3 | 70.9 | 186,053 |
| October 17, 2025 | 73.7 | 70.7 | 70.7 | 73.7 | 70.5 | 540,773 |
| October 16, 2025 | 75.8 | 73.8 | 73.8 | 76 | 73.5 | 505,326 |
| October 15, 2025 | 75.2 | 76.8 | 76.8 | 76.8 | 72.3 | 414,911 |
| October 14, 2025 | 75.8 | 73.2 | 73.2 | 76.9 | 73.2 | 301,426 |
| October 13, 2025 | 74.6 | 75.8 | 75.8 | 76 | 72 | 615,142 |
| October 09, 2025 | 75 | 76 | 76 | 77.1 | 75 | 193,122 |
| October 08, 2025 | 75.1 | 74.6 | 74.6 | 75.1 | 73.8 | 162,843 |
| October 07, 2025 | 75.7 | 74.9 | 74.9 | 75.8 | 74.9 | 338,865 |
| October 03, 2025 | 76.9 | 76 | 76 | 77.4 | 76 | 170,453 |
| October 02, 2025 | 77.6 | 76.8 | 76.8 | 77.6 | 75.8 | 201,974 |
| October 01, 2025 | 76.5 | 77.4 | 77.4 | 77.7 | 76.5 | 151,321 |
| September 30, 2025 | 74.3 | 76.5 | 76.5 | 76.7 | 74.3 | 237,419 |
| September 26, 2025 | 77.2 | 74 | 74 | 77.2 | 74 | 311,387 |
| September 25, 2025 | 76 | 77.1 | 77.1 | 78.9 | 76 | 216,594 |
| September 24, 2025 | 78.5 | 76.9 | 76.9 | 78.5 | 75.7 | 226,896 |
| September 23, 2025 | 77 | 78.2 | 78.2 | 78.6 | 77 | 428,290 |
| September 22, 2025 | 76.6 | 77.1 | 77.1 | 77.1 | 75.8 | 230,071 |
| September 19, 2025 | 76.3 | 76.2 | 76.2 | 77.7 | 76 | 229,022 |
| September 18, 2025 | 74.6 | 76 | 76 | 76 | 74.1 | 334,881 |
| September 17, 2025 | 74.5 | 73.5 | 73.5 | 75.1 | 73.5 | 198,726 |
| September 16, 2025 | 73.9 | 73.9 | 73.9 | 75 | 73.2 | 234,524 |
| September 15, 2025 | 75.6 | 73.9 | 73.9 | 75.6 | 73.7 | 458,325 |
| September 12, 2025 | 79.9 | 75.9 | 75.9 | 81 | 75.9 | 1.09M |
| September 11, 2025 | 77.6 | 79 | 79 | 82.5 | 77.2 | 2.83M |
| September 10, 2025 | 75 | 75.6 | 75.6 | 75.6 | 73.6 | 420,554 |
| September 09, 2025 | 74 | 74.8 | 74.8 | 75.6 | 73.9 | 470,800 |
| September 08, 2025 | 72.4 | 73.7 | 73.7 | 74 | 72.4 | 287,479 |