55.40
+0.9(+1.65%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 54.5 | 55.4 | 55.4 | 56 | 54.2 | 103,801 |
| November 12, 2025 | 53.4 | 54.5 | 54.5 | 55 | 53.4 | 114,316 |
| November 11, 2025 | 52.3 | 52.2 | 52.2 | 52.3 | 52 | 22,208 |
| November 10, 2025 | 52.6 | 52.3 | 52.3 | 52.7 | 52.1 | 22,013 |
| November 07, 2025 | 52.4 | 52.6 | 52.6 | 52.8 | 52.4 | 29,000 |
| November 06, 2025 | 52.3 | 52.5 | 52.5 | 52.6 | 52.1 | 21,844 |
| November 05, 2025 | 52.4 | 52.3 | 52.3 | 52.4 | 52 | 42,862 |
| November 04, 2025 | 53.1 | 52.6 | 52.6 | 53.2 | 52.5 | 41,113 |
| November 03, 2025 | 54 | 53.2 | 53.2 | 54 | 53.1 | 32,391 |
| October 31, 2025 | 54.1 | 54.1 | 54.1 | 54.2 | 53.2 | 66,749 |
| October 30, 2025 | 54.3 | 54.1 | 54.1 | 54.3 | 54 | 44,722 |
| October 29, 2025 | 54.3 | 54.6 | 54.6 | 55 | 54.3 | 23,084 |
| October 28, 2025 | 55.8 | 54.8 | 54.8 | 55.8 | 54.5 | 15,916 |
| October 27, 2025 | 54.1 | 55.7 | 55.7 | 55.7 | 53.9 | 126,596 |
| October 23, 2025 | 54.1 | 54.2 | 54.2 | 54.5 | 54.1 | 26,083 |
| October 22, 2025 | 54.4 | 54.2 | 54.2 | 54.4 | 54.1 | 25,681 |
| October 21, 2025 | 54.1 | 54.3 | 54.3 | 54.5 | 54.1 | 19,650 |
| October 20, 2025 | 54.1 | 54.1 | 54.1 | 54.5 | 54.1 | 22,299 |
| October 17, 2025 | 55.1 | 54.4 | 54.4 | 55.1 | 54.4 | 34,024 |
| October 16, 2025 | 54.1 | 54.1 | 54.1 | 55.4 | 54.1 | 18,534 |
| October 15, 2025 | 54.6 | 54 | 54 | 54.6 | 54 | 60,226 |
| October 14, 2025 | 54.7 | 54.6 | 54.6 | 54.7 | 54.5 | 25,146 |
| October 13, 2025 | 55.6 | 54.7 | 54.7 | 56 | 54.5 | 48,581 |
| October 09, 2025 | 55.1 | 55.6 | 55.6 | 55.6 | 55.1 | 18,178 |
| October 08, 2025 | 55.2 | 55.1 | 55.1 | 55.2 | 55 | 16,879 |
| October 07, 2025 | 55.1 | 55.2 | 55.2 | 55.3 | 55.1 | 29,638 |
| October 03, 2025 | 55.2 | 55.1 | 55.1 | 55.3 | 55 | 29,381 |
| October 02, 2025 | 55.4 | 55.3 | 55.3 | 55.5 | 55.2 | 10,148 |
| October 01, 2025 | 55.6 | 55.5 | 55.5 | 55.7 | 55.5 | 19,537 |
| September 30, 2025 | 55.3 | 55.6 | 55.6 | 55.6 | 55.3 | 14,016 |
| September 26, 2025 | 55.1 | 55.3 | 55.3 | 55.3 | 55 | 43,373 |
| September 25, 2025 | 55.2 | 55.4 | 55.4 | 55.8 | 55 | 45,984 |
| September 24, 2025 | 55.1 | 55.2 | 55.2 | 55.4 | 55 | 32,037 |
| September 23, 2025 | 55.4 | 55.1 | 55.1 | 55.4 | 55 | 40,462 |
| September 22, 2025 | 55.2 | 55.4 | 55.4 | 55.4 | 55.1 | 50,396 |
| September 19, 2025 | 55.8 | 55.5 | 55.5 | 56.1 | 55.5 | 43,279 |
| September 18, 2025 | 55.8 | 56 | 56 | 57 | 55.5 | 25,050 |
| September 17, 2025 | 57.5 | 56 | 56 | 57.5 | 56 | 68,738 |
| September 16, 2025 | 57.4 | 57 | 57 | 57.4 | 57 | 32,935 |
| September 15, 2025 | 56.8 | 57.3 | 57.3 | 57.3 | 56.8 | 22,584 |
| September 12, 2025 | 56.7 | 56.8 | 56.8 | 57.9 | 56.5 | 29,557 |
| September 11, 2025 | 56.2 | 56.6 | 56.6 | 56.9 | 56.2 | 23,040 |
| September 10, 2025 | 58.6 | 57.4 | 57.4 | 58.6 | 57.2 | 37,058 |
| September 09, 2025 | 58.3 | 58.5 | 58.5 | 59 | 58 | 98,788 |
| September 08, 2025 | 55.6 | 57.5 | 57.5 | 57.9 | 55.6 | 52,232 |
| September 05, 2025 | 55.7 | 55.6 | 55.6 | 56 | 55.6 | 8,615 |
| September 04, 2025 | 55.9 | 56 | 56 | 56 | 55.4 | 31,181 |
| September 03, 2025 | 55.5 | 55.7 | 55.7 | 55.7 | 54.9 | 18,940 |
| September 02, 2025 | 55.1 | 55 | 55 | 56 | 55 | 24,365 |
| September 01, 2025 | 55.7 | 55.1 | 55.1 | 56 | 55.1 | 38,205 |
| August 29, 2025 | 55.5 | 55.6 | 55.6 | 56 | 55.4 | 30,777 |
| August 28, 2025 | 55.1 | 55.3 | 55.3 | 56.3 | 55.1 | 62,580 |
| August 27, 2025 | 56 | 56 | 56 | 56.2 | 55.1 | 132,207 |
| August 26, 2025 | 58.9 | 60.2 | 56.3 | 60.5 | 57.8 | 274,052 |
| August 25, 2025 | 57.5 | 58.9 | 55.08 | 58.9 | 57.4 | 57,468 |
| August 22, 2025 | 57.7 | 57.3 | 57.3 | 57.7 | 56.8 | 45,606 |
| August 21, 2025 | 57.5 | 57.8 | 57.8 | 58 | 57.3 | 26,674 |
| August 20, 2025 | 57.9 | 57 | 57 | 57.9 | 56 | 95,104 |
| August 19, 2025 | 58.2 | 57.9 | 57.9 | 58.6 | 57.9 | 75,093 |
| August 18, 2025 | 58.8 | 58.8 | 58.8 | 59.1 | 58.6 | 35,630 |