62.90
+0.2(+0.32%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 62.8 | 62.7 | 62.7 | 63.3 | 62.4 | 140,143 |
| December 03, 2025 | 63.2 | 62.8 | 62.8 | 63.2 | 62.6 | 105,231 |
| December 02, 2025 | 62.5 | 63 | 63 | 63.4 | 62.2 | 247,567 |
| December 01, 2025 | 62.9 | 62.2 | 62.2 | 63.9 | 62.1 | 555,106 |
| November 28, 2025 | 63.2 | 63.8 | 63.8 | 63.8 | 63 | 508,919 |
| November 27, 2025 | 63 | 63.5 | 63.5 | 63.5 | 62.7 | 248,385 |
| November 26, 2025 | 62.8 | 63.4 | 63.4 | 63.4 | 62.2 | 352,694 |
| November 25, 2025 | 64.5 | 62.7 | 62.7 | 64.5 | 62.2 | 672,372 |
| November 24, 2025 | 61.9 | 64.7 | 64.7 | 64.7 | 61.9 | 1.34M |
| November 21, 2025 | 61.5 | 61.8 | 61.8 | 62 | 61.2 | 349,571 |
| November 20, 2025 | 60.8 | 61.6 | 61.6 | 61.6 | 60.7 | 373,897 |
| November 19, 2025 | 60.3 | 60.5 | 60.5 | 61.1 | 60.2 | 374,703 |
| November 18, 2025 | 61.1 | 60.5 | 60.5 | 61.1 | 59.9 | 441,401 |
| November 17, 2025 | 61.7 | 60.7 | 60.7 | 61.8 | 60.6 | 362,560 |
| November 14, 2025 | 61.8 | 62 | 62 | 62.5 | 61 | 431,722 |
| November 13, 2025 | 62 | 61.9 | 61.9 | 62.3 | 61.3 | 199,449 |
| November 12, 2025 | 62 | 62 | 62 | 62.7 | 61.9 | 358,524 |
| November 11, 2025 | 61.8 | 62 | 62 | 62.8 | 61.8 | 356,562 |
| November 10, 2025 | 62.3 | 61.8 | 61.8 | 62.5 | 61 | 298,043 |
| November 07, 2025 | 61.6 | 62.2 | 62.2 | 62.4 | 61.1 | 464,893 |
| November 06, 2025 | 60.7 | 61.9 | 61.9 | 62.2 | 60.7 | 400,727 |
| November 05, 2025 | 60.1 | 60.3 | 60.3 | 60.9 | 59.5 | 422,503 |
| November 04, 2025 | 61 | 60.5 | 60.5 | 62 | 60.1 | 870,632 |
| November 03, 2025 | 61.5 | 61.4 | 61.4 | 62.1 | 60.9 | 826,375 |
| October 31, 2025 | 62.9 | 61.6 | 61.6 | 63 | 61.6 | 680,121 |
| October 30, 2025 | 63.6 | 62.5 | 62.5 | 63.7 | 62.1 | 855,622 |
| October 29, 2025 | 63.8 | 63.6 | 63.6 | 63.8 | 63.2 | 300,065 |
| October 28, 2025 | 64.8 | 63.5 | 63.5 | 64.8 | 63.4 | 544,119 |
| October 27, 2025 | 64.5 | 64.3 | 64.3 | 64.6 | 63.8 | 442,143 |
| October 23, 2025 | 64.6 | 64.6 | 64.6 | 65.3 | 64.5 | 364,316 |
| October 22, 2025 | 64.1 | 65 | 65 | 65 | 64.1 | 221,926 |
| October 21, 2025 | 64.7 | 64.1 | 64.1 | 64.7 | 63.6 | 489,415 |
| October 20, 2025 | 65.1 | 64.4 | 64.4 | 65.3 | 64.3 | 286,225 |
| October 17, 2025 | 65.7 | 65.3 | 65.3 | 65.7 | 65.2 | 224,592 |
| October 16, 2025 | 65.4 | 65.4 | 65.4 | 65.4 | 64.6 | 251,841 |
| October 15, 2025 | 64.7 | 64.9 | 64.9 | 65.3 | 64.2 | 231,896 |
| October 14, 2025 | 64.5 | 64.5 | 64.5 | 65.4 | 64.3 | 497,989 |
| October 13, 2025 | 65.7 | 64.5 | 64.5 | 66.3 | 64 | 465,992 |
| October 09, 2025 | 65.9 | 65.2 | 65.2 | 66.4 | 64.8 | 350,430 |
| October 08, 2025 | 66.2 | 65.8 | 65.8 | 66.4 | 64.9 | 627,136 |
| October 07, 2025 | 67.2 | 66 | 66 | 67.2 | 65.7 | 542,537 |
| October 03, 2025 | 67.7 | 67.2 | 67.2 | 67.7 | 66.8 | 291,138 |
| October 02, 2025 | 68.7 | 67.7 | 67.7 | 68.7 | 66.6 | 556,588 |
| October 01, 2025 | 68.5 | 68.6 | 68.6 | 68.9 | 67.6 | 418,261 |
| September 30, 2025 | 69.2 | 69 | 69 | 70.2 | 68.8 | 136,531 |
| September 26, 2025 | 69.9 | 69.3 | 69.3 | 69.9 | 68.6 | 171,346 |
| September 25, 2025 | 69.3 | 70 | 70 | 70.2 | 69.3 | 257,374 |
| September 24, 2025 | 69.3 | 69.1 | 69.1 | 70.2 | 68.8 | 289,078 |
| September 23, 2025 | 68.3 | 69.3 | 69.3 | 69.5 | 68.3 | 309,185 |
| September 22, 2025 | 68.9 | 68.6 | 68.6 | 68.9 | 68.1 | 190,940 |
| September 19, 2025 | 68.1 | 68.6 | 68.6 | 69.1 | 68 | 312,577 |
| September 18, 2025 | 69 | 68 | 68 | 69 | 68 | 161,668 |
| September 17, 2025 | 68.6 | 67.9 | 67.9 | 69.1 | 67.9 | 217,458 |
| September 16, 2025 | 68.6 | 68.1 | 68.1 | 68.6 | 67.8 | 124,802 |
| September 15, 2025 | 68.5 | 68.6 | 68.6 | 69 | 68.1 | 142,141 |
| September 12, 2025 | 67.7 | 68.5 | 68.5 | 68.5 | 67.7 | 149,727 |
| September 11, 2025 | 68.5 | 67.7 | 67.7 | 68.7 | 67.3 | 373,901 |
| September 10, 2025 | 69.8 | 68.6 | 68.6 | 69.9 | 68.2 | 423,144 |
| September 09, 2025 | 70.2 | 70 | 70 | 70.4 | 69.6 | 170,066 |
| September 08, 2025 | 70.7 | 70.2 | 70.2 | 71.5 | 69.9 | 158,018 |