54.10
+0.1(+0.19%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 54.5 | 54.1 | 54.1 | 54.5 | 53.7 | 152,657 |
| October 20, 2025 | 54 | 54 | 54 | 55.3 | 53.7 | 543,955 |
| October 17, 2025 | 53.6 | 53.1 | 53.1 | 54.6 | 52.1 | 411,910 |
| October 16, 2025 | 54.3 | 53.6 | 53.6 | 54.5 | 53.1 | 208,952 |
| October 15, 2025 | 54.6 | 54.1 | 54.1 | 55 | 53.7 | 211,698 |
| October 14, 2025 | 55.2 | 54.6 | 54.6 | 56.6 | 54.5 | 1.17M |
| October 13, 2025 | 51.2 | 56.1 | 56.1 | 56.1 | 51.2 | 1.79M |
| October 09, 2025 | 51.7 | 51 | 51 | 51.7 | 50.7 | 215,499 |
| October 08, 2025 | 51.8 | 51.6 | 51.6 | 52.4 | 51.6 | 102,230 |
| October 07, 2025 | 51.5 | 51.8 | 51.8 | 52.1 | 51.3 | 308,584 |
| October 03, 2025 | 51.7 | 51.6 | 51.6 | 51.9 | 50.7 | 353,405 |
| October 02, 2025 | 52.7 | 51.7 | 51.7 | 52.9 | 51.4 | 425,119 |
| October 01, 2025 | 52.7 | 52.5 | 52.5 | 53 | 52.5 | 119,318 |
| September 30, 2025 | 53 | 52.8 | 52.8 | 53 | 52.5 | 68,689 |
| September 26, 2025 | 53.2 | 52.7 | 52.7 | 53.2 | 52.6 | 129,055 |
| September 25, 2025 | 53.4 | 53.2 | 53.2 | 53.8 | 53.2 | 94,956 |
| September 24, 2025 | 53.3 | 53.1 | 53.1 | 53.8 | 53 | 101,520 |
| September 23, 2025 | 52.7 | 53.1 | 53.1 | 53.1 | 52.4 | 152,118 |
| September 22, 2025 | 53.3 | 52.7 | 52.7 | 53.4 | 52.6 | 165,604 |
| September 19, 2025 | 52.9 | 52.6 | 52.6 | 52.9 | 52.2 | 323,912 |
| September 18, 2025 | 53.7 | 52.9 | 52.9 | 53.8 | 52.8 | 215,185 |
| September 17, 2025 | 53.3 | 53.5 | 53.5 | 54.4 | 53.3 | 405,203 |
| September 16, 2025 | 53 | 52.7 | 52.7 | 53.1 | 52.4 | 136,702 |
| September 15, 2025 | 52.4 | 52.5 | 52.5 | 53.1 | 52.1 | 156,306 |
| September 12, 2025 | 52.6 | 52.6 | 52.6 | 53 | 52.4 | 209,328 |
| September 11, 2025 | 53.6 | 52.5 | 52.5 | 54.2 | 52.5 | 283,746 |
| September 10, 2025 | 53.4 | 53.5 | 53.5 | 54.4 | 53.3 | 164,323 |
| September 09, 2025 | 53.2 | 53 | 53 | 53.7 | 53 | 170,654 |
| September 08, 2025 | 53.6 | 53.2 | 53.2 | 53.6 | 52.9 | 164,232 |
| September 05, 2025 | 55 | 53.6 | 53.6 | 55.1 | 53.6 | 191,552 |
| September 04, 2025 | 53.2 | 54.5 | 54.5 | 55.2 | 53.1 | 387,096 |
| September 03, 2025 | 52.9 | 53.2 | 53.2 | 53.6 | 52.9 | 166,695 |
| September 02, 2025 | 53.7 | 53.3 | 53.3 | 53.7 | 53.1 | 104,836 |
| September 01, 2025 | 53.6 | 53.8 | 53.8 | 54.8 | 53.5 | 186,579 |
| August 29, 2025 | 54.1 | 53.3 | 53.3 | 54.3 | 53.3 | 86,636 |
| August 28, 2025 | 53.6 | 53.6 | 53.6 | 54.8 | 53.1 | 171,528 |
| August 27, 2025 | 53.5 | 53.6 | 53.6 | 54 | 53.4 | 137,473 |
| August 26, 2025 | 53.8 | 53.5 | 53.5 | 54.1 | 53.5 | 128,514 |
| August 25, 2025 | 54.1 | 54.5 | 54.5 | 54.5 | 53.5 | 173,659 |
| August 22, 2025 | 54.4 | 54.1 | 54.1 | 56.9 | 54.1 | 701,986 |
| August 21, 2025 | 53 | 53.1 | 53.1 | 53.9 | 53 | 206,481 |
| August 20, 2025 | 53 | 52.4 | 52.4 | 53.1 | 52.4 | 206,166 |
| August 19, 2025 | 53.6 | 53.5 | 53.5 | 53.8 | 53.1 | 93,783 |
| August 18, 2025 | 52.9 | 53.7 | 53.7 | 54.2 | 52.9 | 148,025 |
| August 15, 2025 | 53 | 53.3 | 53.3 | 53.7 | 52.7 | 148,898 |
| August 14, 2025 | 53.2 | 53.3 | 53.3 | 53.8 | 53 | 122,695 |
| August 13, 2025 | 54.3 | 53.2 | 53.2 | 54.3 | 53.2 | 161,528 |
| August 12, 2025 | 52.4 | 53.8 | 53.8 | 55 | 52.4 | 413,188 |
| August 11, 2025 | 52.8 | 52.3 | 52.3 | 52.8 | 52 | 187,235 |
| August 08, 2025 | 52.9 | 53.2 | 53.2 | 53.6 | 52.7 | 170,957 |
| August 07, 2025 | 53.4 | 53.1 | 53.1 | 53.5 | 52.8 | 97,154 |
| August 06, 2025 | 53.3 | 53.4 | 53.4 | 53.8 | 52.8 | 245,918 |
| August 05, 2025 | 53.1 | 52.8 | 52.8 | 53.5 | 52.4 | 244,411 |
| August 04, 2025 | 52.6 | 52.8 | 52.8 | 52.8 | 51.6 | 299,371 |
| August 01, 2025 | 52.2 | 52.6 | 52.6 | 53.1 | 52.2 | 220,218 |
| July 31, 2025 | 53.8 | 52.7 | 52.7 | 53.8 | 52.4 | 427,656 |
| July 30, 2025 | 53.5 | 53.2 | 53.2 | 53.7 | 53 | 262,339 |
| July 29, 2025 | 54.5 | 53.4 | 53.4 | 54.5 | 53 | 469,229 |
| July 28, 2025 | 55.1 | 54.5 | 54.5 | 55.1 | 54.2 | 118,566 |
| July 25, 2025 | 55.2 | 54.8 | 54.8 | 56.3 | 54.7 | 230,776 |