81.20
-0.2(-0.25%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 81 | 81.2 | 81.2 | 83.1 | 79.7 | 3.68M |
| December 23, 2025 | 76.3 | 81.4 | 81.4 | 81.5 | 75.9 | 7.07M |
| December 22, 2025 | 76.4 | 76.3 | 76.3 | 78 | 74.6 | 4.24M |
| December 19, 2025 | 76.2 | 76.4 | 76.4 | 78 | 74.6 | 7.14M |
| December 18, 2025 | 75.7 | 78.2 | 78.2 | 78.9 | 74.2 | 15.54M |
| December 17, 2025 | 66.5 | 71.8 | 71.8 | 71.8 | 66.5 | 9.4M |
| December 16, 2025 | 62.8 | 65.3 | 65.3 | 65.3 | 61.7 | 4.51M |
| December 15, 2025 | 60.9 | 63 | 63 | 63 | 60.8 | 1.8M |
| December 12, 2025 | 60.9 | 61.5 | 61.5 | 61.8 | 60.3 | 1.05M |
| December 11, 2025 | 61.6 | 60.5 | 60.5 | 61.6 | 59.5 | 1.19M |
| December 10, 2025 | 61 | 60.8 | 60.8 | 61.8 | 60 | 1.73M |
| December 09, 2025 | 59.7 | 60 | 60 | 60.2 | 59.2 | 567,765 |
| December 08, 2025 | 59.1 | 59.8 | 59.8 | 59.8 | 59.1 | 581,147 |
| December 05, 2025 | 59.3 | 59.1 | 59.1 | 59.8 | 58.8 | 827,580 |
| December 04, 2025 | 59.4 | 59.4 | 59.4 | 60 | 59 | 638,730 |
| December 03, 2025 | 59 | 59.5 | 59.5 | 60 | 58.8 | 1.27M |
| December 02, 2025 | 58.5 | 58.8 | 58.8 | 59.7 | 57.9 | 1.27M |
| December 01, 2025 | 60.2 | 58.4 | 58.4 | 60.2 | 58 | 1.53M |
| November 28, 2025 | 60.4 | 60.4 | 60.4 | 60.8 | 60.1 | 1.16M |
| November 27, 2025 | 59.1 | 60.9 | 60.9 | 60.9 | 59 | 1.7M |
| November 26, 2025 | 58.4 | 59.7 | 59.7 | 59.9 | 57.9 | 2.26M |
| November 25, 2025 | 58.3 | 57.9 | 57.9 | 58.3 | 57 | 1.55M |
| November 24, 2025 | 57.4 | 58.3 | 58.3 | 58.3 | 57 | 1.36M |
| November 21, 2025 | 58.3 | 56.9 | 56.9 | 58.4 | 56.4 | 1.21M |
| November 20, 2025 | 57.3 | 58.3 | 58.3 | 58.3 | 57.3 | 1.23M |
| November 19, 2025 | 56 | 57 | 57 | 57.5 | 55.8 | 1.17M |
| November 18, 2025 | 56.1 | 56.4 | 56.4 | 56.5 | 55.4 | 1.27M |
| November 17, 2025 | 54.6 | 56.4 | 56.4 | 56.7 | 54.5 | 2.2M |
| November 14, 2025 | 54 | 55.1 | 55.1 | 55.3 | 53.1 | 1.21M |
| November 13, 2025 | 55 | 54.3 | 54.3 | 55.4 | 54 | 877,355 |
| November 12, 2025 | 54.4 | 55 | 55 | 55.2 | 54.4 | 768,000 |
| November 11, 2025 | 54.8 | 54 | 54 | 55.1 | 54 | 769,361 |
| November 10, 2025 | 55.8 | 55.1 | 55.1 | 55.9 | 54.8 | 959,854 |
| November 07, 2025 | 54.7 | 55.3 | 55.3 | 55.9 | 54.4 | 1.18M |
| November 06, 2025 | 53.7 | 54.4 | 54.4 | 55 | 53.6 | 957,612 |
| November 05, 2025 | 53.2 | 53.4 | 53.4 | 53.7 | 52.9 | 626,541 |
| November 04, 2025 | 53.4 | 53.2 | 53.2 | 53.9 | 53.2 | 715,605 |
| November 03, 2025 | 54 | 53.5 | 53.5 | 54.5 | 53.1 | 848,026 |
| October 31, 2025 | 54.1 | 53.9 | 53.9 | 54.5 | 53.9 | 723,508 |
| October 30, 2025 | 53.9 | 54 | 54 | 54.4 | 53.5 | 860,083 |
| October 29, 2025 | 54.2 | 54.1 | 54.1 | 54.4 | 53.8 | 895,589 |
| October 28, 2025 | 55.2 | 54.2 | 54.2 | 55.2 | 54.2 | 682,341 |
| October 27, 2025 | 55.8 | 54.8 | 54.8 | 56 | 54.8 | 887,636 |
| October 23, 2025 | 55.5 | 55 | 55 | 55.7 | 54.7 | 898,723 |
| October 22, 2025 | 54.3 | 54.5 | 54.5 | 55.3 | 54.3 | 788,135 |
| October 21, 2025 | 54.6 | 54 | 54 | 54.7 | 54 | 962,940 |
| October 20, 2025 | 54.5 | 54.1 | 54.1 | 55.3 | 53.8 | 1.54M |
| October 17, 2025 | 55.9 | 54.5 | 54.5 | 56.5 | 54.5 | 3.32M |
| October 16, 2025 | 57.4 | 56.5 | 56.5 | 57.8 | 56.4 | 1.49M |
| October 15, 2025 | 58.1 | 56.9 | 56.9 | 58.3 | 56.9 | 2.94M |
| October 14, 2025 | 58.8 | 57.5 | 57.5 | 59.3 | 57.5 | 1.18M |
| October 13, 2025 | 59.2 | 58.8 | 58.8 | 59.6 | 58.6 | 969,871 |
| October 09, 2025 | 59.6 | 59.6 | 59.6 | 60.1 | 59.1 | 844,401 |
| October 08, 2025 | 60.2 | 60 | 60 | 60.5 | 59.8 | 874,039 |
| October 07, 2025 | 60.2 | 60.4 | 60.4 | 60.7 | 60.1 | 799,381 |
| October 03, 2025 | 61.4 | 60.4 | 60.4 | 61.5 | 60.4 | 908,942 |
| October 02, 2025 | 62 | 61.2 | 61.2 | 62.1 | 61.1 | 706,587 |
| October 01, 2025 | 62 | 61.9 | 61.9 | 62.4 | 61.5 | 370,718 |
| September 30, 2025 | 62.4 | 62 | 62 | 62.4 | 61.3 | 1.03M |
| September 26, 2025 | 63.4 | 62.2 | 62.2 | 63.4 | 61.9 | 968,165 |