57.00
+0.5(+0.88%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 57 | 56.5 | 56.5 | 57 | 56.5 | 34,626 |
| December 03, 2025 | 57.1 | 57 | 57 | 57.2 | 57 | 15,612 |
| December 02, 2025 | 57 | 57.1 | 57.1 | 57.1 | 57 | 12,476 |
| December 01, 2025 | 56.6 | 57.2 | 57.2 | 57.2 | 56.6 | 7,066 |
| November 28, 2025 | 56.8 | 57 | 57 | 57.1 | 56.7 | 23,715 |
| November 27, 2025 | 56.8 | 57 | 57 | 57 | 56.7 | 12,439 |
| November 26, 2025 | 57 | 57.1 | 57.1 | 57.1 | 56.8 | 19,949 |
| November 25, 2025 | 57 | 57 | 57 | 57.5 | 56.8 | 17,984 |
| November 24, 2025 | 56.9 | 57.4 | 57.4 | 57.4 | 56.9 | 12,017 |
| November 21, 2025 | 57.1 | 57.3 | 57.3 | 57.3 | 56.7 | 19,497 |
| November 20, 2025 | 56.6 | 57.2 | 57.2 | 57.5 | 56.6 | 24,764 |
| November 19, 2025 | 57.4 | 56.4 | 56.4 | 57.4 | 56.4 | 5,335 |
| November 18, 2025 | 56.4 | 56.2 | 56.2 | 56.5 | 56.2 | 25,202 |
| November 17, 2025 | 56.7 | 56.6 | 56.6 | 57 | 56.6 | 10,370 |
| November 14, 2025 | 56.7 | 56.7 | 56.7 | 57.1 | 56.7 | 19,791 |
| November 13, 2025 | 57.1 | 57 | 57 | 57.5 | 57 | 22,702 |
| November 12, 2025 | 57.5 | 57.2 | 57.2 | 58 | 57.1 | 24,327 |
| November 11, 2025 | 57 | 57.5 | 57.5 | 57.9 | 56.8 | 21,618 |
| November 10, 2025 | 56.9 | 57.3 | 57.3 | 57.8 | 56.9 | 5,774 |
| November 07, 2025 | 57.3 | 57.4 | 57.4 | 57.4 | 57.3 | 8,238 |
| November 06, 2025 | 56.6 | 57.3 | 57.3 | 57.4 | 56.5 | 26,940 |
| November 05, 2025 | 57 | 56.6 | 56.6 | 57 | 56.5 | 23,138 |
| November 04, 2025 | 57.5 | 57.1 | 57.1 | 57.5 | 57.1 | 11,406 |
| November 03, 2025 | 57.1 | 57.6 | 57.6 | 58.5 | 57.1 | 25,733 |
| October 31, 2025 | 57.9 | 57.7 | 57.7 | 58.2 | 57 | 14,553 |
| October 30, 2025 | 57.1 | 57 | 57 | 57.4 | 57 | 26,054 |
| October 29, 2025 | 57.4 | 57.3 | 57.3 | 57.5 | 57.2 | 19,472 |
| October 28, 2025 | 56.9 | 57.5 | 57.5 | 58.2 | 56.9 | 45,522 |
| October 27, 2025 | 57.3 | 57.1 | 57.1 | 57.3 | 57 | 21,981 |
| October 23, 2025 | 57.1 | 57.1 | 57.1 | 57.1 | 57.1 | 1,060 |
| October 22, 2025 | 57.8 | 57.6 | 57.6 | 57.8 | 57.6 | 6,635 |
| October 21, 2025 | 56.6 | 57 | 57 | 58 | 56.5 | 66,905 |
| October 20, 2025 | 56.6 | 56.9 | 56.9 | 56.9 | 56.6 | 11,314 |
| October 17, 2025 | 57 | 56.9 | 56.9 | 57.3 | 56.9 | 15,375 |
| October 16, 2025 | 56.8 | 56.7 | 56.7 | 56.9 | 56.7 | 16,344 |
| October 15, 2025 | 57.5 | 56.7 | 56.7 | 57.9 | 56.7 | 29,183 |
| October 14, 2025 | 57 | 57.5 | 57.5 | 57.9 | 56.7 | 22,486 |
| October 13, 2025 | 57.2 | 57 | 57 | 57.9 | 57 | 22,511 |
| October 09, 2025 | 57.2 | 57.2 | 57.2 | 57.2 | 56.8 | 21,521 |
| October 08, 2025 | 57.7 | 57.1 | 57.1 | 57.7 | 57.1 | 25,336 |
| October 07, 2025 | 57.6 | 57.6 | 57.6 | 58.1 | 57.5 | 20,314 |
| October 03, 2025 | 58.5 | 57.8 | 57.8 | 58.5 | 57.6 | 14,911 |
| October 02, 2025 | 57.7 | 58.2 | 58.2 | 58.7 | 56.9 | 71,467 |
| October 01, 2025 | 58.1 | 57.7 | 57.7 | 58.1 | 56.1 | 21,793 |
| September 30, 2025 | 57.5 | 57.4 | 57.4 | 57.5 | 57.4 | 3,279 |
| 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 |