53.10
+0.1(+0.19%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 12, 2025 | 53.3 | 53.1 | 53.1 | 53.3 | 53 | 38,635 |
| November 11, 2025 | 53.2 | 53 | 53 | 53.3 | 52.8 | 46,723 |
| November 10, 2025 | 52.5 | 52.8 | 52.8 | 53 | 52.5 | 11,071 |
| November 07, 2025 | 53.2 | 52.7 | 52.7 | 53.2 | 52.7 | 58,229 |
| November 06, 2025 | 53.1 | 53.2 | 53.2 | 53.2 | 53 | 33,295 |
| November 05, 2025 | 52.5 | 52.8 | 52.8 | 52.8 | 52.3 | 92,943 |
| November 04, 2025 | 52.1 | 52.1 | 52.1 | 52.2 | 52 | 22,689 |
| November 03, 2025 | 52.2 | 52 | 52 | 52.2 | 52 | 49,067 |
| October 31, 2025 | 52.2 | 52.2 | 52.2 | 52.4 | 52.1 | 29,933 |
| October 30, 2025 | 52.2 | 52.2 | 52.2 | 52.4 | 52.1 | 23,973 |
| October 29, 2025 | 52.4 | 52.2 | 52.2 | 52.4 | 52.1 | 49,736 |
| October 28, 2025 | 52.4 | 52.3 | 52.3 | 52.4 | 52.3 | 31,982 |
| October 27, 2025 | 52.6 | 52.3 | 52.3 | 52.6 | 52.3 | 23,301 |
| October 23, 2025 | 52.7 | 52.7 | 52.7 | 52.7 | 52.4 | 15,930 |
| October 22, 2025 | 52.3 | 52.7 | 52.7 | 52.7 | 52.3 | 27,598 |
| October 21, 2025 | 52.5 | 52.2 | 52.2 | 52.5 | 52.2 | 29,175 |
| October 20, 2025 | 52.3 | 52.2 | 52.2 | 52.3 | 52.2 | 40,045 |
| October 17, 2025 | 52.3 | 52.3 | 52.3 | 52.3 | 52.3 | 15,665 |
| October 16, 2025 | 52.4 | 52.3 | 52.3 | 52.5 | 52.3 | 19,424 |
| October 15, 2025 | 52.3 | 52.2 | 52.2 | 52.3 | 52.2 | 19,278 |
| October 14, 2025 | 52.4 | 52.3 | 52.3 | 52.4 | 52.3 | 25,851 |
| October 13, 2025 | 52.3 | 52.4 | 52.4 | 52.4 | 52.1 | 26,891 |
| October 09, 2025 | 52.4 | 52.4 | 52.4 | 52.5 | 52.2 | 49,380 |
| October 08, 2025 | 52.3 | 52.2 | 52.2 | 52.4 | 52.2 | 28,962 |
| October 07, 2025 | 52.2 | 52.3 | 52.3 | 52.4 | 52.2 | 35,534 |
| October 03, 2025 | 52.2 | 52.2 | 52.2 | 52.2 | 52.1 | 35,236 |
| October 02, 2025 | 52.2 | 52.2 | 52.2 | 52.2 | 52.1 | 15,326 |
| October 01, 2025 | 52.2 | 52.2 | 52.2 | 52.4 | 52.2 | 21,669 |
| September 30, 2025 | 52.1 | 52.3 | 52.3 | 52.3 | 52.1 | 5,659 |
| 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 |