76.70
+0.1(+0.13%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 78.5 | 76.7 | 76.7 | 78.7 | 76.3 | 407,921 |
| December 03, 2025 | 75.6 | 78.2 | 78.2 | 78.4 | 75.6 | 789,683 |
| December 02, 2025 | 75.5 | 75.3 | 75.3 | 76.6 | 75 | 321,715 |
| December 01, 2025 | 77.2 | 75.2 | 75.2 | 77.3 | 75 | 700,548 |
| November 28, 2025 | 77.9 | 77.6 | 77.6 | 77.9 | 76.7 | 362,982 |
| November 27, 2025 | 79.3 | 77.8 | 77.8 | 79.3 | 77.5 | 331,338 |
| November 26, 2025 | 77.7 | 79.1 | 79.1 | 79.4 | 77.7 | 612,891 |
| November 25, 2025 | 75.9 | 77 | 77 | 77.3 | 75.9 | 486,199 |
| November 24, 2025 | 76 | 75 | 75 | 76.1 | 74.3 | 415,990 |
| November 21, 2025 | 75.6 | 75.4 | 75.4 | 78.4 | 74.9 | 777,739 |
| November 20, 2025 | 75.5 | 77.3 | 77.3 | 78.5 | 75.3 | 748,683 |
| November 19, 2025 | 74.7 | 74.3 | 74.3 | 75.2 | 73.2 | 521,602 |
| November 18, 2025 | 77.6 | 74.7 | 74.7 | 78.8 | 74.4 | 925,019 |
| November 17, 2025 | 78.5 | 78.4 | 78.4 | 78.8 | 77.5 | 604,083 |
| November 14, 2025 | 80.1 | 78.3 | 78.3 | 81.4 | 78.3 | 1.03M |
| November 13, 2025 | 83.1 | 81 | 81 | 83.2 | 80.9 | 808,344 |
| November 12, 2025 | 83 | 82.8 | 82.8 | 85.7 | 82.8 | 2.05M |
| November 11, 2025 | 80 | 81.9 | 81.9 | 84.5 | 80 | 2.57M |
| November 10, 2025 | 77.3 | 78.7 | 78.7 | 78.9 | 76.6 | 574,647 |
| November 07, 2025 | 77.2 | 76.5 | 76.5 | 77.2 | 75.9 | 542,138 |
| November 06, 2025 | 77.2 | 77.2 | 77.2 | 78.1 | 76.5 | 542,337 |
| November 05, 2025 | 76.5 | 76.6 | 76.6 | 77 | 75.2 | 720,922 |
| November 04, 2025 | 83.2 | 77 | 77 | 83.2 | 77 | 2.3M |
| November 03, 2025 | 84.5 | 82.8 | 82.8 | 84.5 | 81.8 | 1.49M |
| October 31, 2025 | 78.8 | 83.9 | 83.9 | 83.9 | 78.8 | 2M |
| October 30, 2025 | 79.7 | 78.7 | 78.7 | 80.4 | 78.6 | 587,021 |
| October 29, 2025 | 81 | 79.6 | 79.6 | 81.3 | 79.3 | 659,121 |
| October 28, 2025 | 81.5 | 80.5 | 80.5 | 81.9 | 80.5 | 425,140 |
| October 27, 2025 | 82.4 | 81.7 | 81.7 | 82.8 | 81 | 509,717 |
| October 23, 2025 | 82.2 | 81.3 | 81.3 | 82.2 | 80.7 | 531,411 |
| October 22, 2025 | 80.8 | 82 | 82 | 82.8 | 80.8 | 947,890 |
| October 21, 2025 | 78.9 | 80.9 | 80.9 | 81.6 | 78.9 | 860,622 |
| October 20, 2025 | 79.6 | 78.8 | 78.8 | 80 | 78.2 | 626,763 |
| October 17, 2025 | 80.4 | 78.9 | 78.9 | 80.8 | 78.4 | 825,398 |
| October 16, 2025 | 80 | 81 | 81 | 81.7 | 79.7 | 716,894 |
| October 15, 2025 | 78.5 | 79.4 | 79.4 | 79.4 | 77.7 | 700,968 |
| October 14, 2025 | 80.2 | 77.7 | 77.7 | 81.2 | 77.2 | 1.05M |
| October 13, 2025 | 78 | 79.4 | 79.4 | 80 | 76.9 | 752,472 |
| October 09, 2025 | 81.8 | 80.9 | 80.9 | 82.4 | 79.9 | 834,763 |
| October 08, 2025 | 82.5 | 81.2 | 81.2 | 82.8 | 80.8 | 720,248 |
| October 07, 2025 | 84.3 | 82.7 | 82.7 | 84.7 | 82.7 | 867,602 |
| October 03, 2025 | 85.2 | 84 | 84 | 87.4 | 83.5 | 2.99M |
| October 02, 2025 | 83.8 | 82.1 | 82.1 | 83.9 | 82.1 | 621,595 |
| October 01, 2025 | 82 | 83 | 83 | 83.9 | 82 | 1.31M |
| September 30, 2025 | 78.5 | 81.8 | 81.8 | 81.9 | 78.4 | 837,899 |
| September 26, 2025 | 80.5 | 78.3 | 78.3 | 80.5 | 77.8 | 1.33M |
| September 25, 2025 | 82.2 | 80.5 | 80.5 | 82.8 | 80.5 | 1.07M |
| September 24, 2025 | 83.1 | 82.3 | 82.3 | 83.3 | 80.9 | 1.22M |
| September 23, 2025 | 85 | 83 | 83 | 86.3 | 82.3 | 2.35M |
| September 22, 2025 | 80.5 | 84.4 | 84.4 | 87.3 | 80.5 | 2.53M |
| September 19, 2025 | 82 | 80.4 | 80.4 | 82.6 | 80.1 | 941,927 |
| September 18, 2025 | 80.5 | 81.8 | 81.8 | 82.1 | 80.2 | 972,086 |
| September 17, 2025 | 81.8 | 80.2 | 80.2 | 82.4 | 80.2 | 1.23M |
| September 16, 2025 | 82.6 | 82.2 | 82.2 | 83.1 | 81.2 | 881,000 |
| September 15, 2025 | 83.2 | 82.4 | 82.4 | 83.7 | 81 | 1.18M |
| September 12, 2025 | 83.9 | 83.2 | 83.2 | 84.5 | 82.6 | 1.34M |
| September 11, 2025 | 87.8 | 82.6 | 82.6 | 87.8 | 82.4 | 4.38M |
| September 10, 2025 | 85.5 | 88.5 | 88.5 | 89.3 | 85.1 | 5.23M |
| September 09, 2025 | 83.7 | 83.8 | 83.8 | 84.8 | 82.4 | 1.26M |
| September 08, 2025 | 83.9 | 82.9 | 82.9 | 84.5 | 82.5 | 1.22M |