78.10
+0.1(+0.13%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 78.8 | 78 | 78 | 82.3 | 76.1 | 39.54M |
| December 03, 2025 | 83.8 | 79.3 | 79.3 | 88.9 | 79.2 | 53.59M |
| December 02, 2025 | 82.6 | 81 | 81 | 84 | 80 | 39.24M |
| December 01, 2025 | 80 | 82.6 | 82.6 | 85 | 76.5 | 86.4M |
| November 28, 2025 | 73 | 78.6 | 78.6 | 78.6 | 69.2 | 81.73M |
| November 27, 2025 | 65.4 | 71.5 | 71.5 | 71.5 | 64.8 | 28.83M |
| November 26, 2025 | 66.1 | 65 | 65 | 66.6 | 64.4 | 6.6M |
| November 25, 2025 | 62.7 | 65.3 | 65.3 | 65.8 | 62.7 | 6.81M |
| November 24, 2025 | 61.5 | 61.5 | 61.5 | 61.9 | 60.6 | 2.73M |
| November 21, 2025 | 62.8 | 60.8 | 60.8 | 63.6 | 60.2 | 8.18M |
| November 20, 2025 | 63.8 | 64.7 | 64.7 | 66.4 | 63.3 | 5.51M |
| November 19, 2025 | 63.8 | 62.4 | 62.4 | 63.8 | 61.5 | 5.48M |
| November 18, 2025 | 64.3 | 63.5 | 63.5 | 66.3 | 63.1 | 5.61M |
| November 17, 2025 | 67.3 | 64.8 | 64.8 | 68.6 | 64.3 | 8.85M |
| November 14, 2025 | 66.5 | 66.2 | 66.2 | 68 | 66.1 | 7.9M |
| November 13, 2025 | 69 | 68.8 | 68.8 | 69.1 | 66.8 | 13.63M |
| November 12, 2025 | 65.5 | 68.8 | 68.8 | 70.5 | 65.5 | 29.93M |
| November 11, 2025 | 63.4 | 64.9 | 64.9 | 66.2 | 63.2 | 7.53M |
| November 10, 2025 | 64.1 | 63 | 63 | 64.7 | 62.6 | 4.96M |
| November 07, 2025 | 65.6 | 64.2 | 64.2 | 66.2 | 64.2 | 7.1M |
| November 06, 2025 | 64.5 | 66.7 | 66.7 | 68.5 | 64.2 | 17.61M |
| November 05, 2025 | 63.1 | 64.4 | 64.4 | 64.9 | 62 | 9.14M |
| November 04, 2025 | 69.3 | 64.8 | 64.8 | 69.4 | 63.9 | 21.22M |
| November 03, 2025 | 68.5 | 69.5 | 69.5 | 69.5 | 64.8 | 35.73M |
| October 31, 2025 | 62.9 | 68.1 | 68.1 | 68.5 | 62.6 | 35.32M |
| October 30, 2025 | 62 | 62.3 | 62.3 | 63.9 | 61.7 | 9.12M |
| October 29, 2025 | 63.8 | 61.4 | 61.4 | 64.1 | 61.2 | 5.93M |
| October 28, 2025 | 63.8 | 63.4 | 63.4 | 63.9 | 62.2 | 2.99M |
| October 27, 2025 | 65.3 | 63.5 | 63.5 | 65.4 | 62.1 | 7.41M |
| October 23, 2025 | 65 | 64.4 | 64.4 | 65.5 | 63.2 | 8.21M |
| October 22, 2025 | 62.7 | 65.5 | 65.5 | 66.5 | 62.3 | 11.32M |
| October 21, 2025 | 61.6 | 62.5 | 62.5 | 63.8 | 61.5 | 4.51M |
| October 20, 2025 | 61.8 | 60.8 | 60.8 | 62.3 | 60.2 | 3.93M |
| October 17, 2025 | 64 | 61.7 | 61.7 | 64.2 | 61.5 | 7.46M |
| October 16, 2025 | 62 | 64 | 64 | 64.6 | 61.5 | 9.4M |
| October 15, 2025 | 62.2 | 61.6 | 61.6 | 63.1 | 60.7 | 5.18M |
| October 14, 2025 | 66.4 | 62 | 62 | 66.8 | 62 | 12.92M |
| October 13, 2025 | 62 | 65.7 | 65.7 | 66.2 | 61.5 | 6.46M |
| October 09, 2025 | 65.5 | 65.4 | 65.4 | 65.9 | 64 | 11.05M |
| October 08, 2025 | 62.6 | 64.8 | 64.8 | 66.8 | 61.6 | 15.9M |
| October 07, 2025 | 59.9 | 62 | 62 | 63.5 | 59.7 | 5.75M |
| October 03, 2025 | 59.1 | 59.1 | 59.1 | 59.6 | 58.5 | 3M |
| October 02, 2025 | 62.2 | 59.1 | 59.1 | 62.9 | 59 | 5.67M |
| October 01, 2025 | 61.1 | 61.4 | 61.4 | 63.4 | 61.1 | 4.25M |
| September 30, 2025 | 60 | 61.3 | 61.3 | 62 | 59.3 | 4.48M |
| September 29, 2025 | 59.9 | 59.9 | 59.9 | 59.9 | 59.9 | 0 |
| September 26, 2025 | 63.2 | 60 | 60 | 63.8 | 59.8 | 8.84M |
| September 25, 2025 | 63 | 62.3 | 62.3 | 64.1 | 62.1 | 3.81M |
| September 24, 2025 | 63.8 | 63.4 | 63.4 | 63.9 | 61.7 | 6.63M |
| September 23, 2025 | 64.4 | 63.3 | 63.3 | 65.8 | 63.3 | 13.24M |
| September 22, 2025 | 63.3 | 63.8 | 63.8 | 64.6 | 62.7 | 4.98M |
| September 19, 2025 | 63.8 | 63.3 | 63.3 | 64.7 | 62.5 | 6.85M |
| September 18, 2025 | 62.1 | 63.8 | 63.8 | 64.5 | 61.8 | 8.9M |
| September 17, 2025 | 67.9 | 62.4 | 62.4 | 68.4 | 61.6 | 23.5M |
| September 16, 2025 | 67.2 | 67.8 | 67.8 | 68.6 | 66.2 | 11.57M |
| September 15, 2025 | 66 | 67.7 | 67.7 | 70.3 | 65.3 | 27.24M |
| September 12, 2025 | 71.3 | 66.9 | 66.9 | 71.3 | 65.3 | 41.45M |
| September 11, 2025 | 61.5 | 65 | 65 | 67.1 | 59.6 | 46.88M |
| September 10, 2025 | 63 | 61 | 61 | 63.4 | 60.5 | 9.02M |
| September 09, 2025 | 65 | 62.8 | 62.8 | 65 | 62.3 | 10.72M |
