50.40
+0.2(+0.40%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 50 | 50.4 | 50.4 | 50.8 | 50 | 449,182 |
| October 20, 2025 | 50.2 | 50.2 | 50.2 | 50.3 | 49.7 | 211,607 |
| October 17, 2025 | 50.4 | 49.95 | 49.95 | 51.1 | 49.85 | 325,059 |
| October 16, 2025 | 48.85 | 50.5 | 50.5 | 50.8 | 48.85 | 786,231 |
| October 15, 2025 | 51 | 47.6 | 47.6 | 51 | 47.6 | 1.27M |
| October 14, 2025 | 51.1 | 50.6 | 50.6 | 51.7 | 50.6 | 297,129 |
| October 13, 2025 | 49.85 | 50.9 | 50.9 | 51 | 49.6 | 428,641 |
| October 09, 2025 | 51.8 | 51.1 | 51.1 | 51.8 | 51.1 | 163,670 |
| October 08, 2025 | 51.8 | 51.7 | 51.7 | 52 | 51.5 | 98,792 |
| October 07, 2025 | 52.1 | 51.6 | 51.6 | 52.2 | 51.5 | 244,829 |
| October 03, 2025 | 52.5 | 51.8 | 51.8 | 52.6 | 51.8 | 125,594 |
| October 02, 2025 | 52.4 | 52.4 | 52.4 | 52.8 | 52.3 | 255,677 |
| October 01, 2025 | 51.9 | 52.3 | 52.3 | 52.7 | 51.8 | 301,162 |
| September 30, 2025 | 50.6 | 51.9 | 51.9 | 52.1 | 50.4 | 314,064 |
| September 26, 2025 | 51.4 | 50.4 | 50.4 | 51.4 | 50.3 | 328,246 |
| September 25, 2025 | 51.7 | 51.4 | 51.4 | 52.1 | 51.2 | 236,477 |
| September 24, 2025 | 51.4 | 51.6 | 51.6 | 51.9 | 51.1 | 256,055 |
| September 23, 2025 | 51.4 | 51.3 | 51.3 | 51.6 | 50.9 | 205,769 |
| September 22, 2025 | 51.8 | 51.3 | 51.3 | 51.8 | 51.2 | 172,215 |
| September 19, 2025 | 51 | 51.5 | 51.5 | 51.8 | 50.9 | 316,393 |
| September 18, 2025 | 51.1 | 50.9 | 50.9 | 51.4 | 50.8 | 599,080 |
| September 17, 2025 | 50.8 | 50.8 | 50.8 | 51.4 | 50.6 | 641,171 |
| September 16, 2025 | 51.7 | 50.8 | 50.8 | 51.9 | 50.6 | 548,190 |
| September 15, 2025 | 52.1 | 51.8 | 51.8 | 52.2 | 51.7 | 376,050 |
| September 12, 2025 | 51.4 | 52.1 | 52.1 | 52.1 | 51.4 | 432,617 |
| September 11, 2025 | 53.3 | 51.3 | 51.3 | 53.5 | 51.1 | 1.67M |
| September 10, 2025 | 55.1 | 55.2 | 55.2 | 55.5 | 54.4 | 447,707 |
| September 09, 2025 | 55.8 | 55.3 | 55.3 | 56.2 | 55.2 | 184,179 |
| September 08, 2025 | 55.4 | 55.8 | 55.8 | 55.8 | 55.1 | 233,266 |
| September 05, 2025 | 56 | 55.3 | 55.3 | 56.2 | 55.1 | 200,271 |
| September 04, 2025 | 55.2 | 55.7 | 55.7 | 56.3 | 55.2 | 302,433 |
| September 03, 2025 | 54.7 | 55.1 | 55.1 | 55.3 | 54.6 | 123,953 |
| September 02, 2025 | 55 | 54.7 | 54.7 | 55.4 | 54.4 | 166,242 |
| September 01, 2025 | 55.8 | 55 | 55 | 56.2 | 54.7 | 296,452 |
| August 29, 2025 | 57.1 | 56.2 | 56.2 | 57.1 | 56 | 228,821 |
| August 28, 2025 | 56.8 | 56.9 | 56.9 | 57.3 | 56 | 470,865 |
| August 27, 2025 | 55.6 | 56 | 56 | 57.5 | 55.6 | 562,472 |
| August 26, 2025 | 55.2 | 54.8 | 54.8 | 55.4 | 54.2 | 1.55M |
| August 25, 2025 | 59.3 | 58.8 | 55.3 | 59.3 | 58.6 | 879,306 |
| August 22, 2025 | 59 | 58.3 | 54.83 | 59.1 | 58.2 | 632,144 |
| August 21, 2025 | 58.5 | 59.1 | 55.58 | 59.6 | 58.5 | 391,249 |
| August 20, 2025 | 59.4 | 58.5 | 55.02 | 59.4 | 58 | 505,688 |
| August 19, 2025 | 59.1 | 59.4 | 59.4 | 60.2 | 59.1 | 779,045 |
| August 18, 2025 | 58.8 | 59.1 | 59.1 | 59.5 | 58.8 | 420,920 |
| August 15, 2025 | 59 | 58.8 | 58.8 | 59.5 | 58.5 | 559,319 |
| August 14, 2025 | 59.2 | 59 | 59 | 59.9 | 58.9 | 337,351 |
| August 13, 2025 | 58.6 | 58.4 | 58.4 | 59.4 | 58.1 | 579,690 |
| August 12, 2025 | 59.1 | 58.6 | 58.6 | 59.9 | 58.3 | 715,425 |
| August 11, 2025 | 59.1 | 59.5 | 59.5 | 59.9 | 58.5 | 845,198 |
| August 08, 2025 | 58.3 | 58.9 | 58.9 | 59.5 | 57.8 | 1.02M |
| August 07, 2025 | 58 | 58.3 | 58.3 | 58.6 | 57.6 | 537,462 |
| August 06, 2025 | 57.9 | 58 | 58 | 58.4 | 57.2 | 427,687 |
| August 05, 2025 | 57.7 | 57.8 | 57.8 | 58.4 | 57.3 | 448,373 |
| August 04, 2025 | 56 | 57.1 | 57.1 | 57.1 | 55.5 | 426,470 |
| August 01, 2025 | 54.8 | 56 | 56 | 56.1 | 53.8 | 591,459 |
| July 31, 2025 | 55 | 54.4 | 54.4 | 55 | 54.4 | 139,527 |
| July 30, 2025 | 54.3 | 55 | 55 | 55.1 | 54.2 | 123,257 |
| July 29, 2025 | 54.5 | 54.4 | 54.4 | 55 | 54.1 | 142,233 |
| July 28, 2025 | 54.2 | 54.7 | 54.7 | 54.9 | 54.2 | 151,464 |
| July 25, 2025 | 55 | 54.5 | 54.5 | 55.4 | 54.4 | 144,202 |
