55.30
+0.09999924(+0.18%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2025 | 55.7 | 55.9 | 55.9 | 55.9 | 55 | 19,976 |
| December 24, 2025 | 55.3 | 55.2 | 55.2 | 55.8 | 54.9 | 58,668 |
| December 23, 2025 | 56.3 | 55.4 | 55.4 | 56.3 | 54.7 | 36,275 |
| December 22, 2025 | 57.2 | 56.6 | 56.6 | 57.2 | 54.5 | 52,474 |
| December 19, 2025 | 57.5 | 56.1 | 56.1 | 57.5 | 56 | 52,300 |
| December 18, 2025 | 55 | 57 | 57 | 57.7 | 55 | 88,184 |
| December 17, 2025 | 54.7 | 54.7 | 54.7 | 55.4 | 54.7 | 13,995 |
| December 16, 2025 | 55.3 | 54.5 | 54.5 | 55.3 | 54.1 | 60,217 |
| December 15, 2025 | 55.5 | 55.5 | 55.5 | 56.3 | 55.4 | 18,161 |
| December 12, 2025 | 56.1 | 55.8 | 55.8 | 56.5 | 55.4 | 21,896 |
| December 11, 2025 | 55.5 | 55.2 | 55.2 | 55.5 | 55.2 | 26,664 |
| December 10, 2025 | 55.6 | 55.4 | 55.4 | 55.9 | 55.4 | 27,064 |
| December 09, 2025 | 56.4 | 55.5 | 55.5 | 56.4 | 55.5 | 34,615 |
| December 08, 2025 | 56 | 56.3 | 56.3 | 56.5 | 55.7 | 35,528 |
| December 05, 2025 | 55.9 | 56.7 | 56.7 | 57 | 55.5 | 30,329 |
| December 04, 2025 | 56.7 | 55.9 | 55.9 | 56.7 | 55.9 | 8,635 |
| December 03, 2025 | 55.7 | 55.9 | 55.9 | 56.7 | 55.7 | 7,890 |
| December 02, 2025 | 56.7 | 55.6 | 55.6 | 56.7 | 55.6 | 21,306 |
| December 01, 2025 | 56.7 | 55.4 | 55.4 | 56.7 | 55.4 | 16,575 |
| November 28, 2025 | 55.6 | 56.7 | 56.7 | 56.9 | 55.6 | 57,050 |
| November 27, 2025 | 55.7 | 56.1 | 56.1 | 57 | 55.7 | 19,293 |
| November 26, 2025 | 56.5 | 56.5 | 56.5 | 56.6 | 55.9 | 27,672 |
| November 25, 2025 | 56.2 | 56 | 56 | 56.2 | 55.5 | 27,907 |
| November 24, 2025 | 56.9 | 56.7 | 56.7 | 56.9 | 56 | 36,930 |
| November 21, 2025 | 56.4 | 56.2 | 56.2 | 56.6 | 55.8 | 29,845 |
| November 20, 2025 | 55.3 | 56.4 | 56.4 | 57.2 | 55.3 | 25,044 |
| November 19, 2025 | 55.6 | 55.3 | 55.3 | 56.3 | 54 | 40,674 |
| November 18, 2025 | 55.7 | 55 | 55 | 55.7 | 54.4 | 41,328 |
| November 17, 2025 | 59.5 | 55.6 | 55.6 | 59.5 | 55.5 | 90,529 |
| November 14, 2025 | 54.1 | 57.4 | 57.4 | 58.8 | 54.1 | 194,214 |
| 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 |