57.00
-0.2(-0.35%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 58 | 57 | 57 | 58 | 57 | 16,269 |
| September 25, 2025 | 57.5 | 57.2 | 57.2 | 57.8 | 57.2 | 20,406 |
| September 24, 2025 | 56.8 | 57.5 | 57.5 | 57.9 | 56.8 | 24,659 |
| September 23, 2025 | 56.8 | 56.8 | 56.8 | 57 | 56.7 | 17,575 |
| September 22, 2025 | 57 | 56.8 | 56.8 | 57 | 56.8 | 9,312 |
| September 19, 2025 | 56.7 | 56.8 | 56.8 | 57 | 56.5 | 29,643 |
| September 18, 2025 | 57 | 56.6 | 56.6 | 57 | 56.6 | 11,366 |
| September 17, 2025 | 57 | 56.6 | 56.6 | 57 | 56.6 | 13,407 |
| September 16, 2025 | 56.6 | 56.6 | 56.6 | 56.9 | 56.6 | 26,556 |
| September 15, 2025 | 56.6 | 56.9 | 56.9 | 57 | 56.6 | 24,195 |
| September 12, 2025 | 56.7 | 56.8 | 56.8 | 56.8 | 56.6 | 29,599 |
| September 11, 2025 | 56.9 | 56.6 | 56.6 | 57.3 | 56.6 | 45,868 |
| September 10, 2025 | 57.1 | 56.9 | 56.9 | 57.1 | 56.6 | 43,372 |
| September 09, 2025 | 57.6 | 57.1 | 57.1 | 57.6 | 57.1 | 21,786 |
| September 08, 2025 | 56.8 | 57.2 | 57.2 | 57.2 | 56.8 | 19,276 |
| September 05, 2025 | 57.1 | 57 | 57 | 57.5 | 56.9 | 16,239 |
| September 04, 2025 | 56.7 | 57 | 57 | 57.3 | 56.6 | 37,616 |
| September 03, 2025 | 57 | 56.8 | 56.8 | 57 | 56.8 | 11,125 |
| September 02, 2025 | 57.4 | 56.7 | 56.7 | 57.8 | 56.7 | 10,068 |
| September 01, 2025 | 57 | 57.1 | 57.1 | 57.1 | 56.6 | 25,248 |
| August 29, 2025 | 57.2 | 57 | 57 | 57.2 | 56.7 | 15,248 |
| August 28, 2025 | 56.6 | 56.8 | 56.8 | 57 | 56.6 | 26,557 |
| August 27, 2025 | 56.6 | 56.6 | 56.6 | 57 | 56.5 | 52,837 |
| August 26, 2025 | 56.6 | 56.8 | 56.8 | 57.2 | 56.6 | 16,512 |
| August 25, 2025 | 57.5 | 56.8 | 56.8 | 57.5 | 56.6 | 55,618 |
| August 22, 2025 | 57.1 | 57 | 57 | 57.1 | 57 | 23,946 |
| August 21, 2025 | 57.5 | 57.7 | 57.7 | 57.7 | 56.8 | 22,230 |
| August 20, 2025 | 57.9 | 56.8 | 56.8 | 57.9 | 56.6 | 63,060 |
| August 19, 2025 | 58 | 58 | 58 | 58.1 | 56.7 | 66,133 |
| August 18, 2025 | 58 | 58 | 58 | 58.1 | 57.8 | 27,603 |
| August 15, 2025 | 57.9 | 57.9 | 57.9 | 58 | 57.7 | 28,200 |
| August 14, 2025 | 58 | 58 | 58 | 58 | 57.8 | 9,384 |
| August 13, 2025 | 58 | 57.7 | 57.7 | 58 | 57.7 | 7,354 |
| August 12, 2025 | 57.8 | 57.7 | 57.7 | 58 | 57.1 | 15,135 |
| August 11, 2025 | 58 | 57.9 | 57.9 | 58 | 57.9 | 2,335 |
| August 08, 2025 | 57.6 | 57.8 | 57.8 | 58.1 | 57.3 | 17,547 |
| August 07, 2025 | 57.7 | 58.1 | 58.1 | 58.2 | 57.7 | 16,509 |
| August 06, 2025 | 58.2 | 57.8 | 57.8 | 58.2 | 57.6 | 15,975 |
| August 05, 2025 | 57.5 | 58 | 58 | 58.3 | 57.5 | 11,981 |
| August 04, 2025 | 57.7 | 57.7 | 57.7 | 57.7 | 57 | 27,747 |
| August 01, 2025 | 56.8 | 57.2 | 57.2 | 57.8 | 56.8 | 25,714 |
| July 31, 2025 | 57.3 | 57.2 | 57.2 | 57.9 | 56.7 | 24,685 |
| July 30, 2025 | 57.7 | 57.7 | 57.7 | 57.7 | 57.6 | 7,734 |
| July 29, 2025 | 58.3 | 57.3 | 57.3 | 58.3 | 57.3 | 14,119 |
| July 28, 2025 | 57.7 | 58 | 58 | 58.4 | 57.5 | 14,647 |
| July 25, 2025 | 57.6 | 57.7 | 57.7 | 58.5 | 57.6 | 5,545 |
| July 24, 2025 | 57.5 | 57.6 | 57.6 | 58.8 | 57.5 | 15,279 |
| July 23, 2025 | 58.3 | 57.8 | 57.8 | 58.5 | 57.8 | 7,220 |
| July 22, 2025 | 58 | 57 | 57 | 58.4 | 57 | 14,914 |
| July 21, 2025 | 58.3 | 57.8 | 57.8 | 58.3 | 57.4 | 13,160 |
| July 18, 2025 | 57.5 | 58.4 | 58.4 | 59 | 57.5 | 21,592 |
| July 17, 2025 | 57.7 | 57.3 | 57.3 | 58.5 | 57.1 | 14,911 |
| July 16, 2025 | 56.8 | 57.2 | 57.2 | 57.7 | 56.8 | 11,618 |
| July 15, 2025 | 56.6 | 56.7 | 56.7 | 57.9 | 56.6 | 13,643 |
| July 14, 2025 | 57.6 | 56.7 | 56.7 | 57.6 | 56.6 | 33,896 |
| July 11, 2025 | 57.7 | 57.5 | 57.5 | 58.4 | 57.5 | 9,116 |
| July 10, 2025 | 57.1 | 57.7 | 57.7 | 57.8 | 57 | 19,263 |
| July 09, 2025 | 57 | 57.3 | 57.3 | 57.3 | 57 | 17,028 |
| July 08, 2025 | 57 | 57.4 | 57.4 | 57.4 | 56.7 | 28,077 |
| July 07, 2025 | 57.1 | 57.1 | 57.1 | 57.4 | 56.2 | 150,798 |