54.90
-0.2(-0.36%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 54.7 | 55.1 | 55.1 | 55.4 | 54.7 | 142,567 |
| October 16, 2025 | 54.8 | 55 | 55 | 55 | 54.5 | 146,824 |
| October 15, 2025 | 54.5 | 54.5 | 54.5 | 54.9 | 54.2 | 1.6M |
| October 14, 2025 | 54.4 | 54.7 | 54.7 | 54.7 | 54.1 | 398,588 |
| October 13, 2025 | 54 | 54.1 | 54.1 | 54.1 | 53.5 | 464,084 |
| October 09, 2025 | 55 | 54.5 | 54.5 | 55 | 54.3 | 724,705 |
| October 08, 2025 | 55 | 55 | 55 | 55 | 54.5 | 498,531 |
| October 07, 2025 | 55.5 | 55.1 | 55.1 | 55.5 | 55 | 342,433 |
| October 03, 2025 | 56.2 | 55.6 | 55.6 | 56.3 | 55.6 | 126,032 |
| October 02, 2025 | 56.5 | 56.2 | 56.2 | 56.7 | 56.1 | 120,758 |
| October 01, 2025 | 56.7 | 56.7 | 56.7 | 56.8 | 56.5 | 86,164 |
| September 30, 2025 | 56.6 | 56.7 | 56.7 | 56.8 | 56.3 | 76,302 |
| 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 |