54.40
+0.5(+0.93%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 53.4 | 54.4 | 54.4 | 54.4 | 53.2 | 13.78M |
| October 16, 2025 | 51.4 | 53.9 | 53.9 | 55 | 51.4 | 20.51M |
| October 15, 2025 | 51.5 | 50.6 | 50.6 | 51.5 | 50.4 | 6.65M |
| October 14, 2025 | 54.5 | 50.9 | 50.9 | 54.8 | 50.4 | 16.1M |
| October 13, 2025 | 52.5 | 54.2 | 54.2 | 54.3 | 51.2 | 12.35M |
| October 09, 2025 | 54.8 | 55.1 | 55.1 | 57.3 | 54.4 | 18.05M |
| October 08, 2025 | 55 | 54.3 | 54.3 | 55 | 53.8 | 6.47M |
| October 07, 2025 | 54.8 | 55.3 | 55.3 | 55.8 | 54.5 | 10.89M |
| October 03, 2025 | 55.5 | 54.6 | 54.6 | 56.5 | 54.3 | 16.07M |
| October 02, 2025 | 54.2 | 55.7 | 55.7 | 57 | 53.6 | 32.87M |
| October 01, 2025 | 54.3 | 53.8 | 53.8 | 55.5 | 53.8 | 7.43M |
| September 30, 2025 | 54.3 | 54.2 | 54.2 | 54.5 | 53.7 | 5.7M |
| September 26, 2025 | 56.6 | 54 | 54 | 56.7 | 53.6 | 19.9M |
| September 25, 2025 | 57.1 | 57.1 | 57.1 | 58.4 | 55.6 | 32.99M |
| September 24, 2025 | 54.4 | 58 | 58 | 58.4 | 54.4 | 59.33M |
| September 23, 2025 | 54.5 | 54.1 | 54.1 | 54.9 | 53.9 | 8.65M |
| September 22, 2025 | 54.4 | 54.4 | 54.4 | 54.7 | 53.8 | 6.8M |
| September 19, 2025 | 53.9 | 54 | 54 | 54.2 | 53.2 | 7.36M |
| September 18, 2025 | 53.8 | 53.5 | 53.5 | 54.1 | 52.8 | 10.27M |
| September 17, 2025 | 54.4 | 53.6 | 53.6 | 54.8 | 53.5 | 8.95M |
| September 16, 2025 | 54.8 | 54.5 | 54.5 | 55 | 53.4 | 12.28M |
| September 15, 2025 | 56.2 | 54.3 | 54.3 | 56.6 | 54 | 18.26M |
| September 12, 2025 | 57.2 | 56.5 | 56.5 | 57.6 | 55.8 | 18.83M |
| September 11, 2025 | 59.5 | 56.8 | 56.8 | 59.8 | 55.7 | 56.75M |
| September 10, 2025 | 55.8 | 60.7 | 60.7 | 60.7 | 55.6 | 74.53M |
| September 09, 2025 | 55.7 | 55.2 | 55.2 | 56.5 | 54.6 | 16.83M |
| September 08, 2025 | 55.1 | 55.7 | 55.7 | 56.3 | 54 | 19.92M |
| September 05, 2025 | 54.8 | 54.5 | 54.5 | 55.2 | 54 | 12.44M |
| September 04, 2025 | 56.9 | 54.4 | 54.4 | 57.2 | 54.2 | 21.84M |
| September 03, 2025 | 56.3 | 56 | 56 | 56.5 | 55.2 | 16.32M |
| September 02, 2025 | 59 | 55.3 | 55.3 | 59 | 55 | 31.4M |
| September 01, 2025 | 59 | 58.2 | 58.2 | 60.5 | 57.9 | 31.84M |
| August 29, 2025 | 61.4 | 58.8 | 58.8 | 61.9 | 58.3 | 46.63M |
| August 28, 2025 | 61.5 | 60.9 | 60.9 | 62.3 | 59.7 | 54.08M |
| August 27, 2025 | 62.4 | 60.6 | 60.6 | 62.5 | 59.5 | 60.57M |
| August 26, 2025 | 62.4 | 62 | 62 | 63.7 | 59.8 | 145.4M |
| August 25, 2025 | 57.5 | 59.4 | 59.4 | 59.4 | 56.3 | 58.9M |
| August 22, 2025 | 54.8 | 54 | 54 | 58 | 53.6 | 156.83M |
| August 21, 2025 | 48.6 | 53.2 | 53.2 | 53.2 | 48.6 | 56.85M |
| August 20, 2025 | 48.1 | 48.45 | 48.45 | 49.45 | 47.5 | 58.81M |
| August 19, 2025 | 47.85 | 48.1 | 48.1 | 49.8 | 47.5 | 62.54M |
| August 18, 2025 | 46.6 | 47.25 | 47.25 | 47.45 | 45.7 | 41.17M |
| August 15, 2025 | 44.9 | 46.65 | 46.65 | 46.65 | 43.9 | 67.76M |
| August 14, 2025 | 43.8 | 44.1 | 44.1 | 44.3 | 43.3 | 14.07M |
| August 13, 2025 | 44.65 | 43.5 | 43.5 | 45 | 42.85 | 20.11M |
| August 12, 2025 | 44.95 | 44.25 | 44.25 | 45.5 | 43.75 | 28.64M |
| August 11, 2025 | 43 | 44.5 | 44.5 | 44.75 | 42.7 | 29.76M |
| August 08, 2025 | 43.15 | 43.1 | 43.1 | 43.7 | 42.5 | 14.92M |
| August 07, 2025 | 43.3 | 43.4 | 43.4 | 44.35 | 43 | 24.28M |
| August 06, 2025 | 43.7 | 42.9 | 42.9 | 43.7 | 42.8 | 9.52M |
| August 05, 2025 | 43.2 | 43.45 | 43.45 | 44 | 43.1 | 19.26M |
| August 04, 2025 | 42.7 | 42.9 | 42.9 | 43.2 | 42.2 | 7.32M |
| August 01, 2025 | 42.4 | 43.1 | 43.1 | 43.7 | 41.85 | 10.48M |
| July 31, 2025 | 43.65 | 43.2 | 43.2 | 43.85 | 42.85 | 17.88M |
| July 30, 2025 | 42.7 | 43.6 | 43.6 | 43.75 | 41.9 | 20.41M |
| July 29, 2025 | 43 | 42.3 | 42.3 | 43.45 | 42.15 | 12.18M |
| July 28, 2025 | 42.4 | 42.95 | 42.95 | 42.95 | 42 | 8.78M |
| July 25, 2025 | 43.1 | 42.3 | 42.3 | 43.25 | 42.3 | 16.88M |
| July 24, 2025 | 44.05 | 43.4 | 43.4 | 44.95 | 42.85 | 44.07M |
| July 23, 2025 | 41.2 | 43.5 | 43.5 | 43.95 | 41.15 | 45.21M |