52.50
+0.2(+0.38%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 52.5 | 52.3 | 52.3 | 52.8 | 52.3 | 933,367 |
| December 03, 2025 | 52.9 | 52.4 | 52.4 | 52.9 | 52.4 | 727,806 |
| December 02, 2025 | 52.7 | 52.7 | 52.7 | 52.7 | 52.3 | 811,851 |
| December 01, 2025 | 53 | 52.5 | 52.5 | 53.5 | 52.4 | 1.28M |
| November 28, 2025 | 52.1 | 52 | 52 | 52.4 | 52 | 939,958 |
| November 27, 2025 | 52 | 52 | 52 | 52.3 | 51.7 | 1.82M |
| November 26, 2025 | 51.8 | 52.3 | 52.3 | 52.4 | 51.8 | 1.11M |
| November 25, 2025 | 51.5 | 51.8 | 51.8 | 52 | 51.4 | 702,726 |
| November 24, 2025 | 51.2 | 51.5 | 51.5 | 51.8 | 51.2 | 1.15M |
| November 21, 2025 | 51.7 | 51.1 | 51.1 | 51.9 | 51.1 | 1.63M |
| November 20, 2025 | 51.2 | 51.7 | 51.7 | 51.9 | 51.2 | 1.1M |
| November 19, 2025 | 52.2 | 51 | 51 | 52.2 | 51 | 2.91M |
| November 18, 2025 | 52.1 | 51.8 | 51.8 | 52.5 | 51.4 | 2.58M |
| November 17, 2025 | 52.9 | 52.4 | 52.4 | 52.9 | 52.1 | 1.09M |
| November 14, 2025 | 52.7 | 52.5 | 52.5 | 53.2 | 52 | 1.08M |
| November 13, 2025 | 53.6 | 52.7 | 52.7 | 53.6 | 52.7 | 1.23M |
| November 12, 2025 | 53 | 53.3 | 53.3 | 53.5 | 53 | 1.8M |
| November 11, 2025 | 53.1 | 52.8 | 52.8 | 53.4 | 52.6 | 1.48M |
| November 10, 2025 | 53.9 | 53 | 53 | 54.3 | 52.8 | 2.33M |
| November 07, 2025 | 53.5 | 53.7 | 53.7 | 54 | 53.3 | 1.65M |
| November 06, 2025 | 53.7 | 53.7 | 53.7 | 53.7 | 53.2 | 1.89M |
| November 05, 2025 | 53.6 | 53.6 | 53.6 | 53.6 | 52.9 | 1.88M |
| November 04, 2025 | 52.8 | 53.6 | 53.6 | 53.7 | 52.8 | 3.24M |
| November 03, 2025 | 52.1 | 52.7 | 52.7 | 53 | 52.1 | 2.39M |
| October 31, 2025 | 52.3 | 52 | 52 | 52.5 | 51.9 | 2.07M |
| October 30, 2025 | 52.2 | 52 | 52 | 52.3 | 51.6 | 2.84M |
| October 29, 2025 | 53 | 52.2 | 52.2 | 53.1 | 51.7 | 5.04M |
| October 28, 2025 | 54.6 | 53.2 | 53.2 | 54.6 | 52.5 | 5.41M |
| October 27, 2025 | 56.5 | 54.8 | 54.8 | 56.6 | 54.6 | 9.79M |
| October 23, 2025 | 58 | 54.3 | 54.3 | 59.8 | 54.1 | 32.83M |
| October 22, 2025 | 51.6 | 55.5 | 55.5 | 56 | 50.6 | 20.15M |
| October 21, 2025 | 51.8 | 51.6 | 51.6 | 52.1 | 51.6 | 1.2M |
| October 20, 2025 | 51.9 | 51.6 | 51.6 | 52.2 | 51.3 | 1.35M |
| October 17, 2025 | 51.5 | 51.5 | 51.5 | 52.1 | 51.5 | 2.34M |
| October 16, 2025 | 52.4 | 51.5 | 51.5 | 52.5 | 51.5 | 2.46M |
| October 15, 2025 | 51.7 | 52.3 | 52.3 | 52.3 | 51.4 | 2.41M |
| October 14, 2025 | 51.4 | 51.6 | 51.6 | 52.1 | 51.4 | 2.58M |
| October 13, 2025 | 51.3 | 51.4 | 51.4 | 51.5 | 50.4 | 1.78M |
| October 09, 2025 | 51.2 | 51.4 | 51.4 | 51.6 | 51.1 | 877,723 |
| October 08, 2025 | 51.3 | 51.2 | 51.2 | 51.7 | 51.2 | 1.44M |
| October 07, 2025 | 51.3 | 51.3 | 51.3 | 51.5 | 51.2 | 1.39M |
| October 03, 2025 | 51.1 | 51.3 | 51.3 | 51.6 | 51.1 | 1.21M |
| October 02, 2025 | 51.3 | 51.1 | 51.1 | 51.4 | 50.9 | 1.8M |
| October 01, 2025 | 51.8 | 51.3 | 51.3 | 52 | 51.3 | 1.9M |
| September 30, 2025 | 52 | 51.8 | 51.8 | 52.3 | 51.7 | 2.07M |
| September 26, 2025 | 52.2 | 51.7 | 51.7 | 52.3 | 51.7 | 2.28M |
| September 25, 2025 | 52.5 | 52.2 | 52.2 | 52.7 | 52 | 1.35M |
| September 24, 2025 | 52 | 52 | 52 | 52.6 | 52 | 1.63M |
| September 23, 2025 | 52.6 | 52 | 52 | 52.6 | 51.8 | 2.32M |
| September 22, 2025 | 53 | 52.7 | 52.7 | 53.1 | 52.5 | 1.61M |
| September 19, 2025 | 52.4 | 52.9 | 52.9 | 52.9 | 52.2 | 2.02M |
| September 18, 2025 | 52.9 | 52.4 | 52.4 | 53 | 52.4 | 1.85M |
| September 17, 2025 | 53 | 52.7 | 52.7 | 53.3 | 52.7 | 2.5M |
| September 16, 2025 | 53.4 | 52.9 | 52.9 | 53.6 | 52.9 | 1.91M |
| September 15, 2025 | 53.3 | 53.2 | 53.2 | 53.7 | 53.2 | 1.37M |
| September 12, 2025 | 53.1 | 53.1 | 53.1 | 53.3 | 53 | 1.51M |
| September 11, 2025 | 53.2 | 53.1 | 53.1 | 53.4 | 53.1 | 1.23M |
| September 10, 2025 | 53.3 | 53.2 | 53.2 | 53.5 | 53 | 1.5M |
| September 09, 2025 | 53.4 | 53.4 | 53.4 | 53.5 | 53.2 | 858,057 |
| September 08, 2025 | 53.1 | 53.3 | 53.3 | 53.5 | 53 | 818,947 |
