54.50
-0.3(-0.55%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 54.8 | 54.8 | 54.8 | 54.8 | 54.2 | 23,089 |
| December 03, 2025 | 54.7 | 54.8 | 54.8 | 55 | 54.5 | 22,051 |
| December 02, 2025 | 54.5 | 54.7 | 54.7 | 55 | 54.5 | 14,183 |
| December 01, 2025 | 55 | 54.7 | 54.7 | 55 | 54.7 | 10,438 |
| November 28, 2025 | 54.9 | 54.8 | 54.8 | 55 | 54.8 | 14,027 |
| November 27, 2025 | 55 | 55 | 55 | 55.3 | 54.8 | 23,453 |
| November 26, 2025 | 54.6 | 54.6 | 54.6 | 55.1 | 54.6 | 26,217 |
| November 25, 2025 | 54.7 | 54.4 | 54.4 | 54.7 | 54.2 | 14,227 |
| November 24, 2025 | 54.4 | 54.3 | 54.3 | 54.4 | 54.1 | 20,669 |
| November 21, 2025 | 55.5 | 54.2 | 54.2 | 55.5 | 54.2 | 34,885 |
| November 20, 2025 | 54.2 | 54.2 | 54.2 | 54.4 | 54.2 | 30,324 |
| November 19, 2025 | 53.9 | 54.2 | 54.2 | 54.3 | 53.9 | 18,545 |
| November 18, 2025 | 54.3 | 54.3 | 54.3 | 54.9 | 54.1 | 41,641 |
| November 17, 2025 | 54.5 | 54.3 | 54.3 | 54.6 | 54.1 | 42,924 |
| November 14, 2025 | 54.6 | 54.6 | 54.6 | 55 | 54.5 | 21,651 |
| November 13, 2025 | 54.5 | 55 | 55 | 55 | 54.5 | 31,082 |
| November 12, 2025 | 54.5 | 54.7 | 54.7 | 55 | 54.2 | 42,569 |
| November 11, 2025 | 54.3 | 54.3 | 54.3 | 54.4 | 54.1 | 20,860 |
| November 10, 2025 | 54.3 | 54.1 | 54.1 | 54.3 | 54 | 23,687 |
| November 07, 2025 | 54.4 | 54.3 | 54.3 | 54.5 | 54.1 | 30,851 |
| November 06, 2025 | 54.1 | 54.4 | 54.4 | 54.8 | 54.1 | 27,816 |
| November 05, 2025 | 54.6 | 54 | 54 | 54.6 | 53.9 | 111,669 |
| November 04, 2025 | 54.9 | 54.6 | 54.6 | 55 | 54.6 | 61,127 |
| November 03, 2025 | 55.1 | 55.3 | 55.3 | 55.5 | 54.8 | 47,342 |
| October 31, 2025 | 54.8 | 55.3 | 55.3 | 55.4 | 54.8 | 22,490 |
| October 30, 2025 | 55.4 | 55 | 55 | 55.4 | 55 | 69,737 |
| October 29, 2025 | 55.4 | 55.4 | 55.4 | 55.5 | 55.2 | 22,870 |
| October 28, 2025 | 55.7 | 55.2 | 55.2 | 55.7 | 55.2 | 46,837 |
| October 27, 2025 | 55.9 | 55.7 | 55.7 | 55.9 | 55.5 | 58,080 |
| October 23, 2025 | 56 | 55.9 | 55.9 | 56 | 55.6 | 31,057 |
| October 22, 2025 | 55.7 | 56 | 56 | 56.1 | 55.7 | 40,980 |
| October 21, 2025 | 55.9 | 55.7 | 55.7 | 56.1 | 55.7 | 33,215 |
| October 20, 2025 | 55.7 | 55.9 | 55.9 | 56.1 | 55.7 | 42,854 |
| October 17, 2025 | 55.6 | 55.7 | 55.7 | 55.9 | 55.6 | 24,630 |
| October 16, 2025 | 55.5 | 55.8 | 55.8 | 56.2 | 55.5 | 21,403 |
| October 15, 2025 | 55.5 | 55.5 | 55.5 | 56 | 55.4 | 42,798 |
| October 14, 2025 | 55.5 | 55.6 | 55.6 | 55.8 | 55.5 | 33,044 |
| October 13, 2025 | 55.8 | 55.6 | 55.6 | 55.8 | 55.2 | 39,020 |
| October 09, 2025 | 56.1 | 55.9 | 55.9 | 56.1 | 55.2 | 89,498 |
| October 08, 2025 | 55.4 | 55.9 | 55.9 | 56 | 55.3 | 37,214 |
| October 07, 2025 | 56.4 | 55.4 | 55.4 | 56.4 | 55.4 | 42,120 |
| October 03, 2025 | 55.2 | 55.1 | 55.1 | 55.5 | 54.9 | 31,185 |
| October 02, 2025 | 54.9 | 55.1 | 55.1 | 55.1 | 54.9 | 23,136 |
| October 01, 2025 | 55 | 54.9 | 54.9 | 55 | 54.9 | 32,948 |
| September 30, 2025 | 54.7 | 55 | 55 | 55.1 | 54.5 | 28,274 |
| September 29, 2025 | 54.9 | 54.9 | 54.9 | 54.9 | 54.9 | 0 |
| September 26, 2025 | 55 | 54.9 | 54.9 | 55.1 | 54.9 | 61,970 |
| September 25, 2025 | 55.4 | 55.3 | 55.3 | 55.4 | 55.1 | 32,743 |
| September 24, 2025 | 55.3 | 55.4 | 55.4 | 55.4 | 54.7 | 90,498 |
| September 23, 2025 | 55.1 | 55.3 | 55.3 | 55.4 | 54.8 | 54,509 |
| September 22, 2025 | 55.2 | 55.3 | 55.3 | 55.4 | 55.1 | 38,695 |
| September 19, 2025 | 55 | 55.2 | 55.2 | 55.3 | 54.8 | 53,462 |
| September 18, 2025 | 54.9 | 55.2 | 55.2 | 55.3 | 54.9 | 34,314 |
| September 17, 2025 | 55.1 | 55.1 | 55.1 | 55.1 | 54.8 | 29,717 |
| September 16, 2025 | 55.1 | 55.1 | 55.1 | 55.2 | 54.8 | 29,908 |
| September 15, 2025 | 55.2 | 55.3 | 55.3 | 55.4 | 55.2 | 32,432 |
| September 12, 2025 | 54.5 | 55.1 | 55.1 | 55.1 | 54.5 | 42,200 |
| September 11, 2025 | 55.2 | 54.8 | 54.8 | 55.3 | 54.7 | 91,157 |
| September 10, 2025 | 55.3 | 55 | 55 | 55.5 | 54.9 | 76,749 |
| September 09, 2025 | 55.3 | 55.3 | 55.3 | 55.5 | 55.1 | 77,642 |