56.50
+0.2(+0.36%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 56.4 | 56.3 | 56.3 | 56.7 | 56.1 | 133,119 |
| September 25, 2025 | 56.4 | 56.4 | 56.4 | 56.6 | 56.3 | 88,132 |
| September 24, 2025 | 56.1 | 56.2 | 56.2 | 56.4 | 56.1 | 89,793 |
| September 23, 2025 | 55.8 | 56 | 56 | 56.2 | 55.8 | 140,421 |
| September 22, 2025 | 55.8 | 55.9 | 55.9 | 56.1 | 55.6 | 137,656 |
| September 19, 2025 | 55.5 | 55.5 | 55.5 | 55.6 | 55.2 | 64,801 |
| September 18, 2025 | 55.8 | 55.4 | 55.4 | 55.8 | 55.4 | 116,050 |
| September 17, 2025 | 55.6 | 55.5 | 55.5 | 55.8 | 55.5 | 89,111 |
| September 16, 2025 | 55.7 | 55.6 | 55.6 | 55.7 | 55.4 | 99,050 |
| September 15, 2025 | 56.3 | 55.8 | 55.8 | 56.3 | 55.4 | 111,140 |
| September 12, 2025 | 56.1 | 56.2 | 56.2 | 56.2 | 55.8 | 83,890 |
| September 11, 2025 | 56.3 | 56.3 | 56.3 | 56.5 | 55.7 | 314,557 |
| September 10, 2025 | 56.6 | 56.5 | 56.5 | 56.6 | 56.1 | 156,635 |
| September 09, 2025 | 57 | 56.8 | 56.8 | 57.2 | 56.3 | 189,078 |
| September 08, 2025 | 56.6 | 56.8 | 56.8 | 57 | 56.5 | 128,597 |
| September 05, 2025 | 56.9 | 56.6 | 56.6 | 56.9 | 56.3 | 82,889 |
| September 04, 2025 | 56.1 | 56.7 | 56.7 | 56.8 | 56.1 | 133,737 |
| September 03, 2025 | 55.7 | 56.3 | 56.3 | 56.5 | 55.7 | 108,714 |
| September 02, 2025 | 55.6 | 55.7 | 55.7 | 55.8 | 55.4 | 81,224 |
| September 01, 2025 | 56.1 | 55.6 | 55.6 | 56.1 | 55.6 | 141,174 |
| August 29, 2025 | 56.9 | 56.3 | 56.3 | 56.9 | 56.1 | 157,650 |
| August 28, 2025 | 56.4 | 56.6 | 56.6 | 56.9 | 56.4 | 154,942 |
| August 27, 2025 | 56.2 | 56.4 | 56.4 | 56.6 | 56.2 | 150,823 |
| August 26, 2025 | 56.1 | 56.3 | 56.3 | 56.7 | 56 | 337,520 |
| August 25, 2025 | 56.7 | 56.2 | 56.2 | 56.9 | 56.1 | 212,487 |
| August 22, 2025 | 56.6 | 56.4 | 56.4 | 56.6 | 56.3 | 97,604 |
| August 21, 2025 | 56 | 56.3 | 56.3 | 56.3 | 55.9 | 123,704 |
| August 20, 2025 | 55.8 | 55.8 | 55.8 | 55.8 | 55.4 | 146,763 |
| August 19, 2025 | 55.7 | 55.8 | 55.8 | 56 | 55.2 | 217,114 |
| August 18, 2025 | 56.4 | 55.9 | 55.9 | 56.4 | 55.6 | 308,377 |
| August 15, 2025 | 55.6 | 56.4 | 56.4 | 56.4 | 55.4 | 485,359 |
| August 14, 2025 | 54.6 | 55.2 | 55.2 | 55.4 | 54.6 | 506,349 |
| August 13, 2025 | 54.9 | 54.6 | 54.6 | 54.9 | 54.5 | 203,984 |
| August 12, 2025 | 54.8 | 54.7 | 54.7 | 54.9 | 54.5 | 179,810 |
| August 11, 2025 | 55 | 54.8 | 54.8 | 55 | 54.5 | 167,187 |
| August 08, 2025 | 54.6 | 55 | 55 | 55.2 | 54.6 | 139,949 |
| August 07, 2025 | 55.3 | 54.9 | 54.9 | 55.3 | 54.2 | 496,133 |
| August 06, 2025 | 55.4 | 55.3 | 55.3 | 55.5 | 55 | 808,547 |
| August 05, 2025 | 58 | 58.2 | 55.4 | 58.3 | 57.7 | 751,754 |
| August 04, 2025 | 57.1 | 57.8 | 55.02 | 57.9 | 57 | 300,669 |
| August 01, 2025 | 56.8 | 57.4 | 54.64 | 57.5 | 56.3 | 320,302 |
| July 31, 2025 | 57.5 | 57.4 | 54.64 | 57.5 | 57 | 199,710 |
| July 30, 2025 | 57 | 57.5 | 54.73 | 58 | 56.8 | 271,175 |
| July 29, 2025 | 57.7 | 57.1 | 54.35 | 57.8 | 57 | 242,438 |
| July 28, 2025 | 57.4 | 57.5 | 54.73 | 57.5 | 57 | 176,682 |
| July 25, 2025 | 57.1 | 57.5 | 54.73 | 57.5 | 57.1 | 73,648 |
| July 24, 2025 | 57.7 | 57.1 | 54.35 | 57.8 | 56.9 | 409,418 |
| July 23, 2025 | 57.4 | 57.5 | 54.73 | 57.7 | 57.2 | 403,256 |
| July 22, 2025 | 58.2 | 57 | 54.26 | 58.2 | 57 | 300,315 |
| July 21, 2025 | 58.5 | 58.2 | 55.4 | 58.7 | 58.2 | 119,935 |
| July 18, 2025 | 57.9 | 58.5 | 58.5 | 58.6 | 57.9 | 292,556 |
| July 17, 2025 | 57.2 | 57.6 | 57.6 | 57.7 | 57.1 | 146,006 |
| July 16, 2025 | 56.8 | 56.8 | 56.8 | 57.2 | 56.8 | 106,792 |
| July 15, 2025 | 56.6 | 56.8 | 56.8 | 57 | 56.6 | 59,904 |
| July 14, 2025 | 57 | 56.7 | 56.7 | 57 | 56.5 | 103,483 |
| July 11, 2025 | 56.2 | 57 | 57 | 57 | 56.1 | 147,330 |
| July 10, 2025 | 55.7 | 56.1 | 56.1 | 56.3 | 55.4 | 105,203 |
| July 09, 2025 | 56.5 | 55.8 | 55.8 | 56.5 | 55.7 | 351,581 |
| July 08, 2025 | 57 | 56.6 | 56.6 | 57 | 56.4 | 97,275 |
| July 07, 2025 | 57.2 | 57.1 | 57.1 | 57.2 | 56.6 | 100,761 |