77.50
-1.2(-1.52%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 79.2 | 78.7 | 78.7 | 80.3 | 78.1 | 748,767 |
| December 03, 2025 | 83.5 | 79 | 79 | 83.6 | 78.8 | 2.45M |
| December 02, 2025 | 81.4 | 82.3 | 82.3 | 85 | 78.5 | 2.94M |
| December 01, 2025 | 77.3 | 80.5 | 80.5 | 81.4 | 75.5 | 2.37M |
| November 28, 2025 | 70.4 | 76.4 | 76.4 | 76.4 | 69.8 | 967,575 |
| November 27, 2025 | 69 | 69.5 | 69.5 | 70.5 | 69 | 146,110 |
| November 26, 2025 | 68.7 | 68.4 | 68.4 | 69.8 | 67.5 | 131,928 |
| November 25, 2025 | 65.7 | 66.9 | 66.9 | 67.2 | 65.7 | 53,174 |
| November 24, 2025 | 65.9 | 65.4 | 65.4 | 65.9 | 64.8 | 94,110 |
| November 21, 2025 | 66.8 | 65 | 65 | 66.8 | 64.4 | 145,954 |
| November 20, 2025 | 66.6 | 66.8 | 66.8 | 68.2 | 66.6 | 163,569 |
| November 19, 2025 | 65 | 65.8 | 65.8 | 66.4 | 65 | 124,807 |
| November 18, 2025 | 69.6 | 65.5 | 65.5 | 69.6 | 65.4 | 509,844 |
| November 17, 2025 | 71.9 | 69.7 | 69.7 | 71.9 | 69 | 373,040 |
| November 14, 2025 | 70.5 | 71 | 71 | 71.7 | 70.5 | 149,359 |
| November 13, 2025 | 73 | 72 | 72 | 73.3 | 71.7 | 169,527 |
| November 12, 2025 | 74 | 73 | 73 | 74.6 | 72.6 | 157,121 |
| November 11, 2025 | 74.4 | 74 | 74 | 78.5 | 74 | 508,280 |
| November 10, 2025 | 72.9 | 72.6 | 72.6 | 73.2 | 70.7 | 286,960 |
| November 07, 2025 | 75.5 | 72.6 | 72.6 | 78.5 | 72.6 | 566,574 |
| November 06, 2025 | 74.2 | 74.1 | 74.1 | 75 | 73.2 | 108,327 |
| November 05, 2025 | 74.7 | 73.6 | 73.6 | 74.7 | 72.5 | 219,814 |
| November 04, 2025 | 76.5 | 75.1 | 75.1 | 77 | 74.5 | 157,574 |
| November 03, 2025 | 77.7 | 76.7 | 76.7 | 77.9 | 76 | 188,560 |
| October 31, 2025 | 76.5 | 76.9 | 76.9 | 77.9 | 75.2 | 299,854 |
| October 30, 2025 | 74.7 | 75 | 75 | 76.1 | 73.5 | 729,119 |
| October 29, 2025 | 71 | 74.5 | 74.5 | 75.1 | 70.7 | 497,568 |
| October 28, 2025 | 71.4 | 70.7 | 70.7 | 71.7 | 70.7 | 80,055 |
| October 27, 2025 | 71.5 | 71.4 | 71.4 | 71.8 | 70.7 | 94,425 |
| October 23, 2025 | 72 | 71.2 | 71.2 | 72.6 | 70.9 | 109,401 |
| October 22, 2025 | 73 | 72 | 72 | 73 | 71.7 | 90,423 |
| October 21, 2025 | 73 | 72.8 | 72.8 | 73.6 | 72.3 | 70,661 |
| October 20, 2025 | 71.9 | 72.3 | 72.3 | 74.1 | 71.9 | 165,218 |
| October 17, 2025 | 71.3 | 71.7 | 71.7 | 73.4 | 70.7 | 152,318 |
| October 16, 2025 | 70.4 | 71.4 | 71.4 | 71.8 | 70.4 | 84,978 |
| October 15, 2025 | 71 | 70.4 | 70.4 | 71.3 | 70 | 90,628 |
| October 14, 2025 | 71.9 | 70 | 70 | 72.5 | 69.9 | 131,004 |
| October 13, 2025 | 69.3 | 71.2 | 71.2 | 72.2 | 69.3 | 157,300 |
| October 09, 2025 | 74.1 | 73.1 | 73.1 | 74.1 | 72.9 | 121,976 |
| October 08, 2025 | 72.6 | 73.3 | 73.3 | 74 | 72 | 128,394 |
| October 07, 2025 | 73.1 | 73.4 | 73.4 | 73.5 | 72.1 | 129,853 |
| October 03, 2025 | 72 | 72.2 | 72.2 | 72.2 | 71.6 | 83,593 |
| October 02, 2025 | 74.1 | 72.1 | 72.1 | 74.1 | 72.1 | 126,308 |
| October 01, 2025 | 72.7 | 73.5 | 73.5 | 76.5 | 72.7 | 410,169 |
| September 30, 2025 | 70.6 | 72 | 72 | 72.9 | 70.6 | 141,365 |
| September 29, 2025 | 70 | 70 | 70 | 70 | 70 | 0 |
| September 26, 2025 | 72.5 | 70 | 70 | 72.5 | 69.4 | 242,428 |
| September 25, 2025 | 73.7 | 71.7 | 71.7 | 73.7 | 71.6 | 126,585 |
| September 24, 2025 | 72 | 73.4 | 73.4 | 73.9 | 71.5 | 158,009 |
| September 23, 2025 | 72.7 | 72 | 72 | 73.7 | 71.8 | 175,452 |
| September 22, 2025 | 73.5 | 72.6 | 72.6 | 74.7 | 72.6 | 156,971 |
| September 19, 2025 | 73.5 | 73.5 | 73.5 | 74.7 | 72.9 | 118,753 |
| September 18, 2025 | 73.6 | 73.8 | 73.8 | 75.1 | 73.6 | 109,315 |
| September 17, 2025 | 73.4 | 73.5 | 73.5 | 76.8 | 73.4 | 444,306 |
| September 16, 2025 | 71.7 | 72.6 | 72.6 | 73.8 | 71.3 | 140,712 |
| September 15, 2025 | 73.3 | 71.5 | 71.5 | 73.3 | 71.1 | 222,325 |
| September 12, 2025 | 74 | 73.3 | 73.3 | 75.7 | 73.2 | 174,859 |
| September 11, 2025 | 75.1 | 73.7 | 73.7 | 75.9 | 73.6 | 229,596 |
| September 10, 2025 | 75.3 | 74.6 | 74.6 | 75.3 | 74.1 | 181,222 |
| September 09, 2025 | 78.8 | 75.2 | 75.2 | 78.8 | 75.1 | 418,122 |