78.60
+0.2(+0.26%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 78.2 | 78.4 | 78.4 | 78.9 | 78 | 14,131 |
| December 03, 2025 | 78.4 | 78.1 | 78.1 | 79 | 78 | 10,100 |
| December 02, 2025 | 79.1 | 78.3 | 78.3 | 79.1 | 78.2 | 6,252 |
| December 01, 2025 | 79.2 | 78.6 | 78.6 | 79.7 | 78.6 | 28,588 |
| November 28, 2025 | 77.9 | 78.5 | 78.5 | 78.9 | 77.9 | 10,231 |
| November 27, 2025 | 78 | 78.4 | 78.4 | 78.4 | 77.3 | 87,020 |
| November 26, 2025 | 77.6 | 78.4 | 78.4 | 78.4 | 77.6 | 5,015 |
| November 25, 2025 | 77.3 | 78.3 | 78.3 | 78.3 | 77.3 | 15,113 |
| November 24, 2025 | 77.3 | 78.3 | 78.3 | 78.3 | 77.3 | 40,142 |
| November 21, 2025 | 76.9 | 77.2 | 77.2 | 77.3 | 76.4 | 20,440 |
| November 20, 2025 | 77 | 77.3 | 77.3 | 77.3 | 76.9 | 17,580 |
| November 19, 2025 | 77 | 77.3 | 77.3 | 77.3 | 76.8 | 31,002 |
| November 18, 2025 | 77 | 77.3 | 77.3 | 77.3 | 75.4 | 29,441 |
| November 17, 2025 | 74.4 | 77 | 77 | 77 | 74.1 | 75,052 |
| November 14, 2025 | 75.43 | 72.9 | 72.9 | 75.43 | 72.9 | 64,458 |
| November 13, 2025 | 75.52 | 75.14 | 75.14 | 75.52 | 74.84 | 3,362 |
| November 12, 2025 | 74.46 | 74.84 | 74.84 | 75.14 | 74.46 | 5,515 |
| November 11, 2025 | 75.23 | 75.23 | 75.23 | 75.33 | 75.23 | 10,227 |
| November 10, 2025 | 74.55 | 74.84 | 74.84 | 74.84 | 74.55 | 2,156 |
| November 07, 2025 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | 1,496 |
| November 06, 2025 | 75.04 | 75.23 | 75.23 | 75.72 | 75.04 | 14,567 |
| November 05, 2025 | 73.87 | 74.55 | 74.55 | 74.94 | 73.87 | 10,728 |
| November 04, 2025 | 74.75 | 74.75 | 74.75 | 74.75 | 74.75 | 5,234 |
| November 03, 2025 | 74.07 | 74.65 | 74.65 | 75.04 | 74.07 | 5,186 |
| October 31, 2025 | 75.43 | 75.04 | 75.04 | 75.43 | 75.04 | 6,305 |
| October 30, 2025 | 75.43 | 75.43 | 75.43 | 75.43 | 75.04 | 5,202 |
| October 29, 2025 | 75.04 | 75.43 | 75.43 | 75.62 | 74.94 | 20,962 |
| October 28, 2025 | 75.14 | 75.14 | 75.14 | 75.14 | 75.14 | 2,060 |
| October 27, 2025 | 75.91 | 75.33 | 75.33 | 75.91 | 75.33 | 5,485 |
| October 23, 2025 | 75.72 | 75.52 | 75.52 | 75.81 | 75.52 | 34,046 |
| October 22, 2025 | 75.72 | 75.72 | 75.72 | 75.72 | 75.72 | 64,008 |
| October 21, 2025 | 75.62 | 75.72 | 75.72 | 75.72 | 75.43 | 69,086 |
| October 20, 2025 | 75.52 | 75.72 | 75.72 | 76.01 | 75.04 | 198,910 |
| October 17, 2025 | 77.3 | 77.8 | 77.8 | 78 | 77.2 | 19,087 |
| October 16, 2025 | 77.3 | 77.9 | 77.9 | 77.9 | 77.3 | 9,547 |
| October 15, 2025 | 77.3 | 77.2 | 77.2 | 77.3 | 77.2 | 17,218 |
| October 14, 2025 | 77.1 | 77.5 | 77.5 | 77.8 | 77.1 | 23,015 |
| October 13, 2025 | 77.9 | 77.4 | 77.4 | 78.2 | 77.4 | 5,616 |
| October 09, 2025 | 78 | 78 | 78 | 78 | 77.5 | 19,058 |
| October 08, 2025 | 78.2 | 78 | 78 | 78.2 | 77.1 | 15,202 |
| October 07, 2025 | 78.3 | 78.2 | 78.2 | 78.3 | 77.5 | 8,053 |
| October 03, 2025 | 78.1 | 78.3 | 78.3 | 78.3 | 78.1 | 13,220 |
| October 02, 2025 | 76.9 | 78.1 | 78.1 | 78.1 | 76.9 | 19,194 |
| October 01, 2025 | 78.3 | 78.2 | 78.2 | 78.3 | 78.2 | 4,147 |
| September 30, 2025 | 77.4 | 78 | 78 | 78 | 77.4 | 19,048 |
| September 29, 2025 | 77.5 | 77.5 | 77.5 | 77.5 | 77.5 | 0 |
| September 26, 2025 | 77.5 | 77.5 | 77.5 | 77.8 | 74.8 | 117,752 |
| September 25, 2025 | 77.6 | 77.2 | 77.2 | 77.6 | 77.2 | 19,196 |
| September 24, 2025 | 77.5 | 77.7 | 77.7 | 77.9 | 77.5 | 14,073 |
| September 23, 2025 | 77.6 | 77.5 | 77.5 | 77.6 | 77.5 | 8,000 |
| September 22, 2025 | 77.7 | 77.6 | 77.6 | 77.7 | 77.6 | 5,519 |
| September 19, 2025 | 77.7 | 78 | 78 | 78.2 | 77.7 | 13,731 |
| September 18, 2025 | 77.3 | 77.7 | 77.7 | 77.7 | 77.3 | 4,420 |
| September 17, 2025 | 77.7 | 77.8 | 77.8 | 78 | 77.7 | 10,616 |
| September 16, 2025 | 77.8 | 77.7 | 77.7 | 77.8 | 77.7 | 2,000 |
| September 15, 2025 | 77.8 | 78 | 78 | 78 | 77.8 | 6,427 |
| September 12, 2025 | 77.8 | 77.3 | 77.3 | 77.9 | 77.3 | 5,407 |
| September 11, 2025 | 78 | 78.1 | 78.1 | 78.1 | 78 | 7,646 |
| September 10, 2025 | 78.3 | 78 | 78 | 78.3 | 77.9 | 12,112 |
| September 09, 2025 | 78.7 | 78.5 | 78.5 | 78.7 | 78 | 14,282 |