62.00
+0.3(+0.49%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 61.8 | 61.7 | 61.7 | 61.8 | 61.7 | 2,703 |
| December 03, 2025 | 61.6 | 61.6 | 61.6 | 61.7 | 61.4 | 31,724 |
| December 02, 2025 | 61.2 | 61.7 | 61.7 | 62 | 61.2 | 28,143 |
| December 01, 2025 | 61.4 | 61.2 | 61.2 | 61.4 | 61 | 29,361 |
| November 28, 2025 | 61.2 | 61.1 | 61.1 | 61.3 | 60.6 | 20,892 |
| November 27, 2025 | 61 | 61.1 | 61.1 | 61.1 | 60.3 | 14,454 |
| November 26, 2025 | 60.7 | 61.2 | 61.2 | 61.3 | 60.7 | 17,918 |
| November 25, 2025 | 61.4 | 61.1 | 61.1 | 61.4 | 60.9 | 17,698 |
| November 24, 2025 | 60.1 | 60.9 | 60.9 | 60.9 | 60.1 | 50,192 |
| November 21, 2025 | 59.8 | 60.1 | 60.1 | 60.4 | 59.8 | 31,536 |
| November 20, 2025 | 60.2 | 60.4 | 60.4 | 60.5 | 60.1 | 14,772 |
| November 19, 2025 | 60 | 60.2 | 60.2 | 60.6 | 59.9 | 40,312 |
| November 18, 2025 | 60 | 60 | 60 | 60.4 | 59.6 | 89,913 |
| November 17, 2025 | 61.1 | 60.3 | 60.3 | 61.1 | 60.1 | 33,593 |
| November 14, 2025 | 61.5 | 60.6 | 60.6 | 61.5 | 60.5 | 68,173 |
| November 13, 2025 | 61.5 | 61.5 | 61.5 | 61.5 | 61.1 | 41,271 |
| November 12, 2025 | 60.6 | 61.7 | 61.7 | 61.7 | 60.6 | 84,817 |
| November 11, 2025 | 60.3 | 60.4 | 60.4 | 60.4 | 60.1 | 32,975 |
| November 10, 2025 | 60.6 | 60 | 60 | 60.6 | 59.8 | 123,166 |
| November 07, 2025 | 60.4 | 60.9 | 60.9 | 60.9 | 60.3 | 39,894 |
| November 06, 2025 | 60.3 | 60.8 | 60.8 | 60.8 | 60.3 | 41,221 |
| November 05, 2025 | 60.5 | 60.3 | 60.3 | 60.5 | 59.7 | 95,397 |
| November 04, 2025 | 60.3 | 60.5 | 60.5 | 60.6 | 60.2 | 58,350 |
| November 03, 2025 | 60.2 | 60.3 | 60.3 | 60.4 | 60 | 90,961 |
| October 31, 2025 | 60.5 | 60.6 | 60.6 | 60.9 | 60.4 | 61,469 |
| October 30, 2025 | 61 | 60.5 | 60.5 | 61 | 60.3 | 71,297 |
| October 29, 2025 | 60.2 | 61 | 61 | 61 | 60 | 95,325 |
| October 28, 2025 | 61.6 | 60.2 | 60.2 | 61.6 | 60 | 261,917 |
| October 27, 2025 | 63 | 61.6 | 61.6 | 63 | 61.6 | 206,869 |
| October 23, 2025 | 63.3 | 63 | 63 | 63.3 | 62.8 | 78,218 |
| October 22, 2025 | 63.5 | 63.3 | 63.3 | 63.5 | 63 | 69,801 |
| October 21, 2025 | 64 | 63.3 | 63.3 | 64.4 | 63.2 | 123,402 |
| October 20, 2025 | 64.5 | 64 | 64 | 64.5 | 63.9 | 72,684 |
| October 17, 2025 | 64.2 | 64.4 | 64.4 | 64.9 | 64 | 104,193 |
| October 16, 2025 | 64.4 | 64.3 | 64.3 | 64.4 | 64.1 | 84,599 |
| October 15, 2025 | 64.6 | 64.5 | 64.5 | 64.8 | 64.5 | 77,899 |
| October 14, 2025 | 65.1 | 64.8 | 64.8 | 65.1 | 64.5 | 139,767 |
| October 13, 2025 | 65.5 | 65.1 | 65.1 | 65.9 | 65 | 85,636 |
| October 09, 2025 | 65.5 | 65.5 | 65.5 | 65.5 | 65.4 | 83,258 |
| October 08, 2025 | 65.5 | 65.6 | 65.6 | 65.7 | 65.5 | 38,738 |
| October 07, 2025 | 66 | 65.6 | 65.6 | 66 | 65.5 | 63,836 |
| October 03, 2025 | 65.8 | 65.8 | 65.8 | 65.9 | 65.6 | 43,423 |
| October 02, 2025 | 65.8 | 65.8 | 65.8 | 66 | 65.8 | 45,928 |
| October 01, 2025 | 65.8 | 65.8 | 65.8 | 66 | 65.7 | 30,101 |
| September 30, 2025 | 66 | 65.8 | 65.8 | 66 | 65.6 | 47,320 |
| September 29, 2025 | 66 | 66 | 66 | 66 | 66 | 0 |
| September 26, 2025 | 66.2 | 66 | 66 | 66.2 | 66 | 20,366 |
| September 25, 2025 | 65.8 | 66.2 | 66.2 | 66.4 | 65.7 | 46,116 |
| September 24, 2025 | 65.6 | 65.8 | 65.8 | 65.8 | 65.6 | 26,402 |
| September 23, 2025 | 65.8 | 65.6 | 65.6 | 65.9 | 65.6 | 40,730 |
| September 22, 2025 | 65.7 | 65.7 | 65.7 | 65.8 | 65.7 | 33,254 |
| September 19, 2025 | 65.8 | 65.7 | 65.7 | 65.8 | 65.5 | 47,653 |
| September 18, 2025 | 65.4 | 65.8 | 65.8 | 66 | 65.4 | 25,794 |
| September 17, 2025 | 65.9 | 65.4 | 65.4 | 66.1 | 65.4 | 92,100 |
| September 16, 2025 | 65.9 | 65.8 | 65.8 | 66 | 65.8 | 27,270 |
| September 15, 2025 | 65.6 | 65.9 | 65.9 | 66.6 | 65.5 | 51,140 |
| September 12, 2025 | 65.8 | 65.6 | 65.6 | 66 | 65.5 | 61,151 |
| September 11, 2025 | 66 | 65.8 | 65.8 | 66 | 65.7 | 90,512 |
| September 10, 2025 | 66.1 | 66.2 | 66.2 | 66.2 | 66 | 35,050 |
| September 09, 2025 | 66.2 | 66.2 | 66.2 | 66.3 | 66 | 72,514 |
