73.70
+4.8(+6.97%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 69.4 | 68.9 | 68.9 | 69.9 | 67.8 | 8.03M |
| December 03, 2025 | 69 | 69.4 | 69.4 | 71 | 68.3 | 13.58M |
| December 02, 2025 | 68.9 | 68 | 68 | 69.4 | 67.5 | 7.84M |
| December 01, 2025 | 69.3 | 68 | 68 | 69.4 | 67.3 | 8.67M |
| November 28, 2025 | 67.8 | 69.4 | 69.4 | 71.3 | 66.9 | 25.2M |
| November 27, 2025 | 66.3 | 67.5 | 67.5 | 67.8 | 65.6 | 10.43M |
| November 26, 2025 | 68.1 | 65.5 | 65.5 | 68.3 | 64.8 | 16.02M |
| November 25, 2025 | 70 | 68.4 | 68.4 | 70.3 | 67.8 | 20.5M |
| November 24, 2025 | 68.5 | 67.2 | 67.2 | 68.6 | 65.8 | 23.17M |
| November 21, 2025 | 65.1 | 68.2 | 68.2 | 70.2 | 65 | 29.02M |
| November 20, 2025 | 73.8 | 69.1 | 69.1 | 73.8 | 67.3 | 40.48M |
| November 19, 2025 | 73.3 | 71.2 | 71.2 | 73.3 | 71 | 20.87M |
| November 18, 2025 | 74 | 72.6 | 72.6 | 75.2 | 72 | 28.9M |
| November 17, 2025 | 79.2 | 75.3 | 75.3 | 81.5 | 74.3 | 46.52M |
| November 14, 2025 | 76.2 | 76.5 | 76.5 | 79.4 | 76 | 43.62M |
| November 13, 2025 | 80.5 | 80 | 80 | 84.7 | 79.1 | 82.65M |
| November 12, 2025 | 80 | 81 | 81 | 86.5 | 79.2 | 132.73M |
| November 11, 2025 | 80.7 | 80 | 80 | 83.4 | 77.8 | 119.71M |
| November 10, 2025 | 74.2 | 79.4 | 79.4 | 79.4 | 73.8 | 99.74M |
| November 07, 2025 | 74.3 | 72.2 | 72.2 | 74.4 | 70.4 | 58.05M |
| November 06, 2025 | 69.1 | 74.6 | 74.6 | 75.2 | 68.1 | 90.26M |
| November 05, 2025 | 62.9 | 68.4 | 68.4 | 68.5 | 62.2 | 27.77M |
| November 04, 2025 | 69.5 | 66.4 | 66.4 | 69.5 | 66.1 | 24.42M |
| November 03, 2025 | 67.4 | 69.5 | 69.5 | 71.3 | 66.3 | 49.48M |
| October 31, 2025 | 67.6 | 66 | 66 | 68 | 65.3 | 19.19M |
| October 30, 2025 | 69.6 | 67.5 | 67.5 | 70.5 | 66.7 | 31.37M |
| October 29, 2025 | 66.5 | 69.4 | 69.4 | 70.6 | 66.2 | 62.97M |
| October 28, 2025 | 70 | 66.1 | 66.1 | 71.5 | 66 | 69.38M |
| October 27, 2025 | 69 | 69.8 | 69.8 | 69.8 | 66 | 64.51M |
| October 23, 2025 | 59 | 63.5 | 63.5 | 64.8 | 58.8 | 61.45M |
| October 22, 2025 | 56 | 59.5 | 59.5 | 60.9 | 55.4 | 49.93M |
| October 21, 2025 | 55.3 | 56 | 56 | 56.5 | 54.3 | 24.46M |
| October 20, 2025 | 56 | 55.3 | 55.3 | 58.5 | 54.6 | 48.85M |
| October 17, 2025 | 50.8 | 54.5 | 54.5 | 55 | 50.5 | 39.9M |
| October 16, 2025 | 50.4 | 51.1 | 51.1 | 53 | 50.2 | 43.9M |
| October 15, 2025 | 49.25 | 49.65 | 49.65 | 50.8 | 48.15 | 38.17M |
| October 14, 2025 | 46.75 | 48.5 | 48.5 | 50.2 | 46.65 | 40.73M |
| October 13, 2025 | 43.5 | 45.7 | 45.7 | 46.75 | 43.5 | 7.81M |
| October 09, 2025 | 46.35 | 45.5 | 45.5 | 47.05 | 45.45 | 10.57M |
| October 08, 2025 | 46.2 | 46.2 | 46.2 | 46.5 | 45.3 | 6.57M |
| October 07, 2025 | 45.45 | 46.2 | 46.2 | 46.5 | 45.25 | 10.04M |
| October 03, 2025 | 45.55 | 45.1 | 45.1 | 46.5 | 45.1 | 7.23M |
| October 02, 2025 | 44 | 46 | 46 | 46.75 | 43.95 | 11.32M |
| October 01, 2025 | 44.25 | 43.45 | 43.45 | 44.55 | 43.35 | 3.96M |
| September 30, 2025 | 43 | 44.5 | 44.5 | 44.5 | 42.55 | 5.73M |
| September 29, 2025 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | 0 |
| September 26, 2025 | 43.85 | 42.95 | 42.95 | 43.9 | 42.3 | 6.08M |
| September 25, 2025 | 44.35 | 44.15 | 44.15 | 44.7 | 43.85 | 3.84M |
| September 24, 2025 | 45.15 | 44.3 | 44.3 | 45.3 | 43.85 | 5.52M |
| September 23, 2025 | 46.75 | 45.05 | 45.05 | 46.8 | 44.85 | 9.31M |
| September 22, 2025 | 47 | 46.7 | 46.7 | 47.25 | 45.7 | 10.26M |
| September 19, 2025 | 49 | 47.4 | 47.4 | 50.2 | 46.5 | 29.59M |
| September 18, 2025 | 45 | 48.65 | 48.65 | 48.65 | 44.3 | 33.76M |
| September 17, 2025 | 43.4 | 44.25 | 44.25 | 45.8 | 43.35 | 13.75M |
| September 16, 2025 | 43.65 | 43.35 | 43.35 | 44.1 | 42.2 | 6.32M |
| September 15, 2025 | 41.8 | 43.25 | 43.25 | 44 | 41.75 | 8.91M |
| September 12, 2025 | 41.9 | 41.6 | 41.6 | 42.35 | 41.6 | 1.99M |
| September 11, 2025 | 42.7 | 41.7 | 41.7 | 42.95 | 41.7 | 2.88M |
| September 10, 2025 | 42.75 | 42.6 | 42.6 | 43.2 | 42.3 | 2.04M |
| September 09, 2025 | 42.55 | 42.6 | 42.6 | 43.15 | 42 | 2.4M |