52.30
-0.1(-0.19%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 52.3 | 52.3 | 52.3 | 52.3 | 52.1 | 16,330 |
| September 25, 2025 | 52.3 | 52.4 | 52.4 | 52.4 | 52.3 | 8,303 |
| September 24, 2025 | 52.1 | 52.3 | 52.3 | 52.3 | 52.1 | 37,539 |
| September 23, 2025 | 52.1 | 52.1 | 52.1 | 52.3 | 52.1 | 31,123 |
| September 22, 2025 | 52.4 | 52.4 | 52.4 | 52.4 | 52.3 | 17,662 |
| September 19, 2025 | 52.3 | 52.4 | 52.4 | 52.4 | 52.3 | 6,192 |
| September 18, 2025 | 52.1 | 52.1 | 52.1 | 52.4 | 52 | 57,050 |
| September 17, 2025 | 52.2 | 52.1 | 52.1 | 52.5 | 52.1 | 30,000 |
| September 16, 2025 | 52.3 | 52.2 | 52.2 | 52.4 | 52.2 | 26,000 |
| September 15, 2025 | 52.1 | 52.3 | 52.3 | 52.4 | 52.1 | 55,000 |
| September 12, 2025 | 52.6 | 52.5 | 52.5 | 52.6 | 52.4 | 41,000 |
| September 11, 2025 | 52.7 | 52.5 | 52.5 | 52.7 | 52.4 | 37,000 |
| September 10, 2025 | 52.8 | 52.7 | 52.7 | 52.8 | 52.7 | 32,000 |
| September 09, 2025 | 52.7 | 52.8 | 52.8 | 52.9 | 52.6 | 25,183 |
| September 08, 2025 | 52.8 | 52.7 | 52.7 | 52.8 | 52.6 | 32,299 |
| September 05, 2025 | 52.7 | 52.7 | 52.7 | 52.8 | 52.6 | 20,086 |
| September 04, 2025 | 52.6 | 52.5 | 52.5 | 52.6 | 52.5 | 30,809 |
| September 03, 2025 | 52.5 | 52.6 | 52.6 | 52.6 | 52.4 | 16,109 |
| September 02, 2025 | 52.4 | 52.6 | 52.6 | 52.6 | 52.4 | 16,646 |
| September 01, 2025 | 52.6 | 52.4 | 52.4 | 52.6 | 52.3 | 37,334 |
| August 29, 2025 | 52.6 | 52.6 | 52.6 | 52.7 | 52.5 | 30,944 |
| August 28, 2025 | 52.5 | 52.6 | 52.6 | 52.7 | 52.5 | 27,094 |
| August 27, 2025 | 52.4 | 52.5 | 52.5 | 52.7 | 52.4 | 12,414 |
| August 26, 2025 | 52.5 | 52.5 | 52.5 | 52.6 | 52.5 | 27,300 |
| August 25, 2025 | 52.9 | 52.5 | 52.5 | 53 | 52.5 | 26,328 |
| August 22, 2025 | 52.7 | 52.4 | 52.4 | 52.7 | 52.4 | 49,072 |
| August 21, 2025 | 52.9 | 52.7 | 52.7 | 52.9 | 52.7 | 21,012 |
| August 20, 2025 | 52.6 | 52.6 | 52.6 | 52.7 | 52.6 | 29,932 |
| August 19, 2025 | 53.1 | 52.7 | 52.7 | 53.1 | 52.6 | 37,747 |
| August 18, 2025 | 53 | 52.7 | 52.7 | 53 | 52.6 | 48,408 |
| August 15, 2025 | 53 | 52.9 | 52.9 | 53.2 | 52.8 | 112,939 |
| August 14, 2025 | 53.6 | 53.2 | 53.2 | 53.7 | 53.2 | 93,996 |
| August 13, 2025 | 54.2 | 53.6 | 53.6 | 54.2 | 53.5 | 45,681 |
| August 12, 2025 | 53.7 | 53.6 | 53.6 | 53.9 | 53.6 | 35,331 |
| August 11, 2025 | 54.2 | 53.9 | 53.9 | 54.3 | 53.6 | 36,422 |
| August 08, 2025 | 54.4 | 54.4 | 54.4 | 54.5 | 54.3 | 44,760 |
| August 07, 2025 | 54.4 | 54.4 | 54.4 | 54.5 | 54.4 | 13,372 |
| August 06, 2025 | 54.7 | 54.4 | 54.4 | 54.8 | 54.4 | 30,096 |
| August 05, 2025 | 55.4 | 54.4 | 54.4 | 55.4 | 54 | 116,726 |
| August 04, 2025 | 56.3 | 54.6 | 54.6 | 56.3 | 54.1 | 139,439 |
| August 01, 2025 | 53.7 | 53.6 | 53.6 | 53.7 | 53.5 | 25,263 |
| July 31, 2025 | 53.7 | 53.7 | 53.7 | 53.8 | 53.6 | 15,723 |
| July 30, 2025 | 53.8 | 53.7 | 53.7 | 53.8 | 53.5 | 10,792 |
| July 29, 2025 | 53.9 | 53.9 | 53.9 | 53.9 | 53.9 | 9,601 |
| July 28, 2025 | 54 | 53.9 | 53.9 | 54 | 53.9 | 25,227 |
| July 25, 2025 | 54 | 53.9 | 53.9 | 54 | 53.9 | 24,403 |
| July 24, 2025 | 53.8 | 53.6 | 53.6 | 54 | 53.6 | 31,436 |
| July 23, 2025 | 53.7 | 53.5 | 53.5 | 53.7 | 53.4 | 12,137 |
| July 22, 2025 | 53.8 | 53.4 | 53.4 | 53.8 | 53.3 | 37,839 |
| July 21, 2025 | 54 | 53.8 | 53.8 | 54.1 | 53.7 | 14,381 |
| July 18, 2025 | 53.6 | 54.2 | 54.2 | 54.4 | 53.5 | 36,576 |
| July 17, 2025 | 54 | 53.6 | 53.6 | 54 | 53.6 | 30,337 |
| July 16, 2025 | 53.7 | 54.1 | 54.1 | 54.1 | 53.5 | 56,139 |
| July 15, 2025 | 53.8 | 53.9 | 53.9 | 53.9 | 53.4 | 33,396 |
| July 14, 2025 | 53.4 | 54.1 | 54.1 | 54.1 | 53.4 | 21,908 |
| July 11, 2025 | 53.3 | 53.4 | 53.4 | 53.4 | 53.3 | 25,995 |
| July 10, 2025 | 53.6 | 53.4 | 53.4 | 53.6 | 53.3 | 10,329 |
| July 09, 2025 | 53.7 | 53.6 | 53.6 | 53.7 | 53.6 | 20,469 |
| July 08, 2025 | 53.9 | 53.7 | 53.7 | 53.9 | 53.5 | 23,566 |
| July 07, 2025 | 54.5 | 53.9 | 53.9 | 54.5 | 53.9 | 26,169 |
