74.60
+0.1(+0.13%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2025 | 76.5 | 74.5 | 74.5 | 76.6 | 74.3 | 1.22M |
| February 03, 2025 | 75 | 76.9 | 76.9 | 76.9 | 74.4 | 1.58M |
| January 22, 2025 | 74.9 | 75 | 75 | 75.3 | 74.1 | 889,889 |
| January 21, 2025 | 73.7 | 74.6 | 74.6 | 75.3 | 73.7 | 945,176 |
| January 20, 2025 | 73.8 | 73.7 | 73.7 | 74.7 | 72.7 | 1.19M |
| January 17, 2025 | 74 | 73.7 | 73.7 | 75.3 | 72.5 | 1.07M |
| January 16, 2025 | 73.3 | 73.9 | 73.9 | 74.3 | 72.7 | 887,667 |
| January 15, 2025 | 74.7 | 72 | 72 | 75.7 | 72 | 1.13M |
| January 14, 2025 | 73.3 | 74.7 | 74.7 | 74.7 | 71.8 | 1.76M |
| January 13, 2025 | 72.7 | 73 | 73 | 74.2 | 70 | 2.75M |
| January 10, 2025 | 72 | 73 | 73 | 73.4 | 70.6 | 1.74M |
| January 09, 2025 | 74.4 | 72.5 | 72.5 | 75.7 | 72.5 | 1.35M |
| January 08, 2025 | 72.5 | 73.9 | 73.9 | 74.9 | 72.3 | 1.31M |
| January 07, 2025 | 75.1 | 72.5 | 72.5 | 75.3 | 72.5 | 1.68M |
| January 06, 2025 | 74.6 | 74.4 | 74.4 | 75.5 | 73.6 | 1.37M |
| January 03, 2025 | 75.4 | 73.9 | 73.9 | 76 | 73.8 | 1.58M |
| January 02, 2025 | 73.9 | 75.1 | 75.1 | 76.6 | 73.6 | 2.3M |
| December 31, 2024 | 78.7 | 73.9 | 73.9 | 79.5 | 73.9 | 4.33M |
| December 30, 2024 | 81.1 | 79.4 | 79.4 | 81.4 | 78.5 | 4.76M |
| December 27, 2024 | 83.5 | 81.3 | 81.3 | 84.9 | 80.3 | 10.31M |
| December 26, 2024 | 81.5 | 84.1 | 84.1 | 87 | 81.5 | 15.9M |
| December 25, 2024 | 79.6 | 82 | 82 | 82.5 | 79.4 | 14.48M |
| December 24, 2024 | 79.6 | 79.1 | 79.1 | 81.8 | 78.2 | 16.73M |
| December 23, 2024 | 80.4 | 80.1 | 80.1 | 82.5 | 78.8 | 16.09M |
| December 20, 2024 | 77 | 81 | 81 | 81 | 76.3 | 14.98M |
| December 19, 2024 | 76.4 | 77.8 | 77.8 | 78.5 | 73.1 | 9.21M |
| December 18, 2024 | 79.5 | 76.5 | 76.5 | 80.1 | 76.3 | 8.86M |
| December 17, 2024 | 81.5 | 80.3 | 80.3 | 81.8 | 75.9 | 11.22M |
| December 16, 2024 | 77.8 | 77.6 | 77.6 | 79.5 | 76.7 | 1.95M |
| December 13, 2024 | 75.6 | 77.4 | 77.4 | 79.7 | 72.5 | 14.63M |
| December 12, 2024 | 69 | 75.6 | 75.6 | 75.6 | 68.2 | 6.45M |
| December 11, 2024 | 70 | 68.8 | 68.8 | 70 | 68.3 | 1.82M |
| December 10, 2024 | 70.5 | 70.6 | 70.6 | 72 | 68.8 | 2.32M |
| December 09, 2024 | 69.1 | 70.5 | 70.5 | 70.5 | 66.3 | 3.5M |
| December 06, 2024 | 68.5 | 68.8 | 68.8 | 69.3 | 67.8 | 1.22M |
| December 05, 2024 | 68.6 | 68.1 | 68.1 | 69.2 | 67.4 | 1.2M |
| December 04, 2024 | 69 | 68.6 | 68.6 | 69.4 | 67.3 | 1.18M |
| December 03, 2024 | 67.8 | 69 | 69 | 69.1 | 67.2 | 1.76M |
| December 02, 2024 | 66.6 | 68.5 | 68.5 | 69 | 66.4 | 3.26M |
| November 29, 2024 | 63.4 | 65.5 | 65.5 | 65.7 | 63.2 | 1.97M |
| November 28, 2024 | 62.1 | 63.2 | 63.2 | 64.6 | 62.1 | 2.52M |
| November 27, 2024 | 66.4 | 61.6 | 61.6 | 66.5 | 61.6 | 5.8M |
| November 26, 2024 | 68.4 | 67.1 | 67.1 | 68.4 | 67.1 | 759,690 |
| November 25, 2024 | 68.6 | 68.3 | 68.3 | 68.9 | 67.5 | 1.86M |
| November 22, 2024 | 67.9 | 68.4 | 68.4 | 68.6 | 67.8 | 661,831 |
| November 21, 2024 | 67.5 | 67.5 | 67.5 | 68.2 | 67.1 | 718,723 |
| November 20, 2024 | 66.9 | 67.5 | 67.5 | 67.5 | 66.5 | 637,323 |
| November 19, 2024 | 66.5 | 67.4 | 67.4 | 67.4 | 65.9 | 856,690 |
| November 18, 2024 | 66.5 | 66.2 | 66.2 | 67.5 | 65.7 | 988,078 |
| November 15, 2024 | 64 | 66.3 | 66.3 | 66.6 | 64 | 1.14M |
| November 14, 2024 | 64.9 | 63.8 | 63.8 | 65.1 | 63.3 | 1.72M |
| November 13, 2024 | 65.2 | 65.1 | 65.1 | 66.1 | 65 | 998,096 |
| November 12, 2024 | 67.6 | 66.1 | 66.1 | 67.6 | 65.7 | 1.56M |
| November 11, 2024 | 67.3 | 68.8 | 68.8 | 70 | 66.6 | 1.12M |
| November 08, 2024 | 67.5 | 67.3 | 67.3 | 68.6 | 67.1 | 400,962 |
| November 07, 2024 | 65.8 | 67.3 | 67.3 | 68 | 65.8 | 1.07M |
| November 06, 2024 | 66.6 | 66.3 | 66.3 | 67.2 | 65 | 1.32M |
| November 05, 2024 | 67 | 66.3 | 66.3 | 67.6 | 66.3 | 586,676 |
| November 04, 2024 | 69.2 | 66.9 | 66.9 | 69.2 | 66.5 | 1.52M |
| November 01, 2024 | 66.1 | 69.2 | 69.2 | 70 | 66.1 | 1.33M |