53.00
+0.4(+0.76%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2024 | 52.2 | 52.6 | 52.6 | 52.8 | 51.6 | 1.5M |
| December 24, 2024 | 50.9 | 52 | 52 | 52 | 50.9 | 2.42M |
| December 23, 2024 | 50.7 | 50.7 | 50.7 | 51.4 | 50.5 | 3M |
| December 20, 2024 | 51.1 | 50.4 | 50.4 | 51.6 | 50.4 | 3.26M |
| December 19, 2024 | 51.1 | 51.1 | 51.1 | 51.9 | 51.1 | 2.37M |
| December 18, 2024 | 51.8 | 51.4 | 51.4 | 52.4 | 51.4 | 2.2M |
| December 17, 2024 | 52.8 | 51.8 | 51.8 | 53.1 | 51.8 | 2.09M |
| December 16, 2024 | 53.5 | 53 | 53 | 53.6 | 52.6 | 1.81M |
| December 13, 2024 | 53 | 53 | 53 | 53.2 | 52.7 | 878,682 |
| December 12, 2024 | 53.2 | 53.1 | 53.1 | 53.6 | 53.1 | 818,944 |
| December 11, 2024 | 52.9 | 53.5 | 53.5 | 53.6 | 52.9 | 865,291 |
| December 10, 2024 | 53.7 | 53.1 | 53.1 | 53.7 | 53.1 | 668,953 |
| December 09, 2024 | 53.8 | 53.7 | 53.7 | 53.8 | 53.2 | 582,081 |
| December 06, 2024 | 53.5 | 53.8 | 53.8 | 53.8 | 53.3 | 795,622 |
| December 05, 2024 | 53.6 | 53.5 | 53.5 | 53.7 | 53.3 | 540,040 |
| December 04, 2024 | 53.7 | 53.7 | 53.7 | 53.7 | 53.1 | 818,557 |
| December 03, 2024 | 53.8 | 53.7 | 53.7 | 54 | 53.3 | 1.14M |
| December 02, 2024 | 53.3 | 53.7 | 53.7 | 53.7 | 53.2 | 1.01M |
| November 29, 2024 | 52.8 | 53.3 | 53.3 | 53.3 | 52.2 | 900,137 |
| November 28, 2024 | 53.3 | 53.2 | 53.2 | 53.3 | 52.8 | 735,804 |
| November 27, 2024 | 53 | 53.2 | 53.2 | 53.5 | 53 | 1.02M |
| November 26, 2024 | 53.4 | 52.9 | 52.9 | 53.4 | 52.9 | 654,406 |
| November 25, 2024 | 53 | 53.4 | 53.4 | 53.4 | 52.9 | 1.04M |
| November 22, 2024 | 52.8 | 52.8 | 52.8 | 52.9 | 52.5 | 576,550 |
| November 21, 2024 | 52.8 | 52.8 | 52.8 | 53 | 52.6 | 702,875 |
| November 20, 2024 | 52.4 | 52.9 | 52.9 | 52.9 | 52.3 | 1M |
| November 19, 2024 | 52.4 | 52.7 | 52.7 | 52.7 | 52.1 | 1.22M |
| November 18, 2024 | 51.7 | 52.1 | 52.1 | 52.4 | 51.4 | 1.21M |
| November 15, 2024 | 51.3 | 51.5 | 51.5 | 51.7 | 51.3 | 679,871 |
| November 14, 2024 | 51.2 | 51.3 | 51.3 | 51.6 | 51.1 | 613,387 |
| November 13, 2024 | 51.1 | 51.2 | 51.2 | 51.7 | 50.8 | 959,946 |
| November 12, 2024 | 50.9 | 51 | 51 | 51.4 | 50.8 | 769,965 |
| November 11, 2024 | 51.2 | 51.4 | 51.4 | 51.4 | 50.9 | 609,131 |
| November 08, 2024 | 51.5 | 51.2 | 51.2 | 51.5 | 51 | 786,573 |
| November 07, 2024 | 50.8 | 51.1 | 51.1 | 51.3 | 50.8 | 496,441 |
| November 06, 2024 | 51.1 | 51 | 51 | 51.3 | 50.9 | 749,673 |
| November 05, 2024 | 51.4 | 51.1 | 51.1 | 51.7 | 51.1 | 387,172 |
| November 04, 2024 | 51.6 | 51.5 | 51.5 | 51.8 | 51.2 | 537,123 |
| November 01, 2024 | 51.2 | 51.6 | 51.6 | 51.6 | 50.8 | 1.05M |
| October 31, 2024 | 51.2 | 51.2 | 51.2 | 51.2 | 51.2 | 0 |
| October 30, 2024 | 51.4 | 51.2 | 51.2 | 51.5 | 51 | 759,673 |
| October 29, 2024 | 51 | 51.2 | 51.2 | 51.2 | 50.8 | 892,044 |
| October 28, 2024 | 50.9 | 51.1 | 51.1 | 51.5 | 50.9 | 549,030 |
| October 25, 2024 | 50.9 | 50.9 | 50.9 | 51.1 | 50.7 | 487,719 |
| October 24, 2024 | 50.9 | 50.9 | 50.9 | 51.2 | 50.7 | 590,858 |
| October 23, 2024 | 51.5 | 50.9 | 50.9 | 51.6 | 50.9 | 1.01M |
| October 22, 2024 | 51.5 | 51.5 | 51.5 | 51.6 | 51.2 | 757,393 |
| October 21, 2024 | 51.6 | 51.5 | 51.5 | 51.8 | 51.3 | 544,135 |
| October 18, 2024 | 51.4 | 51.3 | 51.3 | 51.6 | 51.1 | 424,608 |
| October 17, 2024 | 51 | 51.2 | 51.2 | 51.5 | 50.7 | 1.01M |
| October 16, 2024 | 51.7 | 50.5 | 50.5 | 51.7 | 50.5 | 1.91M |
| October 15, 2024 | 51.8 | 51.9 | 51.9 | 52 | 51.5 | 610,913 |
| October 14, 2024 | 51.9 | 51.8 | 51.8 | 51.9 | 51.5 | 755,490 |
| October 11, 2024 | 52 | 52.1 | 52.1 | 52.1 | 51.7 | 567,102 |
| October 09, 2024 | 52 | 52 | 52 | 52.3 | 51.8 | 728,239 |
| October 08, 2024 | 52.1 | 51.9 | 51.9 | 52.5 | 51.9 | 877,844 |
| October 07, 2024 | 52.1 | 52.4 | 52.4 | 53 | 52.1 | 1.17M |
| October 04, 2024 | 51.7 | 51.9 | 51.9 | 52 | 51.5 | 675,620 |
| October 01, 2024 | 52 | 51.7 | 51.7 | 52 | 51.5 | 522,025 |
| September 30, 2024 | 52.4 | 51.5 | 51.5 | 52.7 | 51.5 | 1.53M |