68.40
+0.4(+0.59%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 68 | 68.4 | 68.4 | 68.5 | 67.9 | 54,049 |
| December 23, 2025 | 67.8 | 68 | 68 | 68 | 67.6 | 34,231 |
| December 22, 2025 | 67.7 | 67.7 | 67.7 | 68 | 67.7 | 44,462 |
| December 19, 2025 | 67.8 | 67.9 | 67.9 | 68.1 | 67.8 | 62,832 |
| December 18, 2025 | 67.8 | 68 | 68 | 68.1 | 67.6 | 49,246 |
| December 17, 2025 | 68.2 | 67.9 | 67.9 | 68.2 | 67.9 | 57,690 |
| December 16, 2025 | 68.3 | 68.1 | 68.1 | 68.6 | 67.9 | 120,650 |
| December 15, 2025 | 68.8 | 68.6 | 68.6 | 69.2 | 68.1 | 108,003 |
| December 12, 2025 | 68.3 | 68.8 | 68.8 | 69 | 68.3 | 69,002 |
| December 11, 2025 | 68.5 | 67.8 | 67.8 | 68.7 | 67.5 | 83,507 |
| December 10, 2025 | 67.6 | 68.1 | 68.1 | 68.7 | 67.1 | 271,348 |
| December 09, 2025 | 67.8 | 67.8 | 67.8 | 68 | 67.5 | 107,725 |
| December 08, 2025 | 69.8 | 68 | 68 | 69.8 | 67.7 | 206,726 |
| December 05, 2025 | 69.6 | 70 | 70 | 70 | 69.5 | 89,119 |
| December 04, 2025 | 69.6 | 69.8 | 69.8 | 69.9 | 69.5 | 71,431 |
| December 03, 2025 | 69.2 | 69.9 | 69.9 | 69.9 | 68.9 | 109,432 |
| December 02, 2025 | 68 | 69.1 | 69.1 | 69.4 | 68 | 198,277 |
| December 01, 2025 | 67.5 | 68 | 68 | 68.6 | 67.4 | 158,812 |
| November 28, 2025 | 67.2 | 67.5 | 67.5 | 67.7 | 67.1 | 57,367 |
| November 27, 2025 | 67.9 | 67.5 | 67.5 | 67.9 | 67 | 60,916 |
| November 26, 2025 | 67.5 | 67.5 | 67.5 | 67.5 | 67 | 64,940 |
| November 25, 2025 | 66.3 | 67.8 | 67.8 | 67.8 | 66.3 | 292,659 |
| November 24, 2025 | 67.1 | 66.7 | 66.7 | 67.1 | 66 | 223,760 |
| November 21, 2025 | 73.06 | 73.06 | 73.06 | 73.06 | 73.06 | 0 |
| November 20, 2025 | 73.06 | 73.06 | 73.06 | 73.06 | 73.06 | 0 |
| November 19, 2025 | 73.06 | 73.06 | 73.06 | 73.06 | 73.06 | 0 |
| November 18, 2025 | 73.06 | 73.06 | 73.06 | 73.06 | 73.06 | 0 |
| November 17, 2025 | 73.06 | 73.06 | 73.06 | 73.06 | 73.06 | 0 |
| November 14, 2025 | 73.06 | 73.06 | 73.06 | 73.06 | 73.06 | 295,024 |
| November 13, 2025 | 73.06 | 73.06 | 73.06 | 73.06 | 73.06 | 0 |
| November 12, 2025 | 73.2 | 73.06 | 69.12 | 73.34 | 72.5 | 295,024 |
| November 11, 2025 | 73.9 | 73.2 | 69.25 | 73.9 | 72.78 | 164,358 |
| November 10, 2025 | 74.87 | 73.76 | 69.78 | 74.87 | 73.76 | 231,490 |
| November 07, 2025 | 75.01 | 74.87 | 70.83 | 75.29 | 74.87 | 56,088 |
| November 06, 2025 | 75.15 | 75.29 | 71.23 | 75.43 | 74.74 | 67,166 |
| November 05, 2025 | 74.74 | 75.15 | 71.1 | 75.71 | 74.6 | 129,422 |
| November 04, 2025 | 74.74 | 75.29 | 71.23 | 75.57 | 74.74 | 159,284 |
| November 03, 2025 | 75.57 | 74.74 | 70.7 | 75.57 | 74.74 | 293,334 |
| October 31, 2025 | 76.13 | 75.57 | 71.49 | 76.13 | 75.29 | 127,214 |
| October 30, 2025 | 75.99 | 76.13 | 72.02 | 76.13 | 75.29 | 160,314 |
| October 29, 2025 | 76.69 | 75.99 | 71.89 | 76.69 | 75.99 | 127,383 |
| October 28, 2025 | 76.41 | 76.83 | 72.68 | 77.11 | 76.27 | 163,519 |
| October 27, 2025 | 76.69 | 76.27 | 72.15 | 76.69 | 76.13 | 127,306 |
| October 23, 2025 | 76.69 | 76.13 | 72.02 | 76.69 | 75.99 | 120,615 |
| October 22, 2025 | 76.27 | 76.69 | 72.55 | 76.83 | 76.27 | 101,405 |
| October 21, 2025 | 75.43 | 76.27 | 72.15 | 76.27 | 74.87 | 224,323 |
| October 20, 2025 | 76.27 | 75.57 | 71.49 | 76.41 | 75.57 | 113,512 |
| October 17, 2025 | 76.41 | 75.57 | 72.65 | 76.97 | 75.57 | 135,090 |
| October 16, 2025 | 75.01 | 76.41 | 73.45 | 76.69 | 75.01 | 156,447 |
| October 15, 2025 | 74.88 | 74.6 | 71.71 | 75.43 | 74.6 | 1.41M |
| October 14, 2025 | 75.15 | 74.46 | 71.57 | 75.85 | 74.32 | 207,333 |
| October 13, 2025 | 75.43 | 74.46 | 71.57 | 75.71 | 74.18 | 285,510 |
| October 09, 2025 | 76.27 | 75.99 | 73.05 | 76.55 | 75.99 | 262,576 |
| October 08, 2025 | 77.38 | 76.55 | 73.59 | 77.38 | 76.13 | 373,061 |
| October 07, 2025 | 77.66 | 77.38 | 74.39 | 78.22 | 77.38 | 250,373 |
| October 03, 2025 | 78.08 | 77.66 | 74.66 | 78.08 | 77.52 | 92,807 |
| October 02, 2025 | 78.92 | 78.08 | 75.06 | 78.92 | 78.08 | 47,392 |
| October 01, 2025 | 78.78 | 78.92 | 75.86 | 79.06 | 78.5 | 56,005 |
| September 30, 2025 | 77.94 | 78.78 | 75.73 | 78.78 | 77.66 | 96,830 |
| September 29, 2025 | 55.8 | 55.8 | 55.8 | 55.8 | 55.8 | 0 |