55.20
+0.3(+0.54%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 55 | 55.2 | 55.2 | 55.7 | 54.9 | 57,501 |
| December 23, 2025 | 56 | 55.2 | 55.2 | 56.6 | 55.1 | 99,009 |
| December 22, 2025 | 55.5 | 56 | 56 | 56 | 55 | 108,060 |
| December 19, 2025 | 54.6 | 55.3 | 55.3 | 55.3 | 54.5 | 102,466 |
| December 18, 2025 | 53.3 | 54.8 | 54.8 | 54.8 | 53.3 | 78,972 |
| December 17, 2025 | 54.5 | 54.2 | 54.2 | 55.1 | 54 | 97,582 |
| December 16, 2025 | 54.2 | 54.1 | 54.1 | 55.1 | 53.7 | 147,480 |
| December 15, 2025 | 54.2 | 55.1 | 55.1 | 55.4 | 54 | 45,356 |
| December 12, 2025 | 54.5 | 54.7 | 54.7 | 55.2 | 54.1 | 60,186 |
| December 11, 2025 | 51.7 | 54.3 | 54.3 | 54.3 | 51.6 | 100,117 |
| December 10, 2025 | 53.5 | 52.2 | 52.2 | 53.6 | 52.2 | 104,112 |
| December 09, 2025 | 53.5 | 53.2 | 53.2 | 53.9 | 52.9 | 207,296 |
| December 08, 2025 | 53.1 | 53 | 53 | 53.7 | 53 | 139,415 |
| December 05, 2025 | 53.8 | 53 | 53 | 53.9 | 52.9 | 101,338 |
| December 04, 2025 | 53 | 53 | 53 | 53.6 | 52.7 | 114,045 |
| December 03, 2025 | 53.5 | 52.9 | 52.9 | 53.8 | 52.8 | 77,597 |
| December 02, 2025 | 53.4 | 52.9 | 52.9 | 53.5 | 52.9 | 136,244 |
| December 01, 2025 | 52.4 | 52.8 | 52.8 | 53.2 | 52.4 | 70,307 |
| November 28, 2025 | 52.6 | 52.8 | 52.8 | 53.4 | 52.4 | 105,176 |
| November 27, 2025 | 52.6 | 53 | 53 | 53.5 | 52.5 | 83,675 |
| November 26, 2025 | 52.1 | 52.5 | 52.5 | 53.5 | 52.1 | 55,246 |
| November 25, 2025 | 52.6 | 52 | 52 | 52.7 | 52 | 41,323 |
| November 24, 2025 | 51.3 | 52 | 52 | 52.6 | 51.3 | 86,274 |
| November 21, 2025 | 51.9 | 52.1 | 52.1 | 52.3 | 51.7 | 61,245 |
| November 20, 2025 | 50.1 | 52.1 | 52.1 | 52.5 | 50.1 | 99,494 |
| November 19, 2025 | 49.35 | 50.7 | 50.7 | 51.1 | 49.35 | 90,315 |
| November 18, 2025 | 49.8 | 50.6 | 50.6 | 50.8 | 49.65 | 99,670 |
| November 17, 2025 | 51.2 | 50.2 | 50.2 | 51.6 | 49 | 203,215 |
| November 14, 2025 | 51.5 | 51.7 | 51.7 | 52.6 | 51.5 | 86,832 |
| November 13, 2025 | 51.8 | 52.4 | 52.4 | 53.3 | 51.6 | 158,942 |
| November 12, 2025 | 51.3 | 52.5 | 52.5 | 52.5 | 51 | 151,573 |
| November 11, 2025 | 51.8 | 50.3 | 50.3 | 51.9 | 50.1 | 96,126 |
| November 10, 2025 | 51.9 | 52.3 | 52.3 | 52.3 | 49.9 | 195,442 |
| November 07, 2025 | 52 | 52.3 | 52.3 | 52.3 | 51.1 | 127,062 |
| November 06, 2025 | 52.6 | 52.1 | 52.1 | 52.6 | 51.8 | 123,717 |
| November 05, 2025 | 52 | 52.3 | 52.3 | 52.5 | 51.1 | 192,241 |
| November 04, 2025 | 56.6 | 52.2 | 52.2 | 56.6 | 51.4 | 366,504 |
| November 03, 2025 | 57.5 | 56.6 | 56.6 | 58.5 | 56.5 | 291,744 |
| October 31, 2025 | 55.7 | 57 | 57 | 57.2 | 55.5 | 208,515 |
| October 30, 2025 | 55.6 | 55.7 | 55.7 | 55.9 | 55 | 204,174 |
| October 29, 2025 | 55.7 | 55.6 | 55.6 | 56.2 | 55.4 | 134,440 |
| October 28, 2025 | 55.8 | 55.7 | 55.7 | 56 | 55.2 | 195,537 |
| October 27, 2025 | 56.9 | 55.4 | 55.4 | 57.2 | 54.7 | 197,467 |
| October 23, 2025 | 56 | 55.7 | 55.7 | 56 | 55.2 | 106,486 |
| October 22, 2025 | 55.4 | 55.5 | 55.5 | 56.4 | 55.2 | 132,733 |
| October 21, 2025 | 56.6 | 55.4 | 55.4 | 56.8 | 55.4 | 202,786 |
| October 20, 2025 | 55.2 | 56 | 56 | 56 | 55.2 | 138,305 |
| October 17, 2025 | 54.5 | 55.2 | 55.2 | 56 | 54.3 | 148,148 |
| October 16, 2025 | 55 | 55.5 | 55.5 | 55.6 | 54.1 | 209,898 |
| October 15, 2025 | 54.9 | 55 | 55 | 55.1 | 54.7 | 86,727 |
| October 14, 2025 | 56 | 54.8 | 54.8 | 56.7 | 54.8 | 472,979 |
| October 13, 2025 | 54.7 | 56 | 56 | 56.5 | 54.5 | 88,509 |
| October 09, 2025 | 56.9 | 56 | 56 | 56.9 | 55.5 | 200,663 |
| October 08, 2025 | 56.6 | 56.4 | 56.4 | 57.7 | 56.3 | 106,048 |
| October 07, 2025 | 54.7 | 57.2 | 57.2 | 57.5 | 54.7 | 159,156 |
| October 03, 2025 | 56.8 | 55.3 | 55.3 | 56.8 | 55.3 | 173,087 |
| October 02, 2025 | 57.5 | 57 | 57 | 58 | 56.5 | 114,321 |
| October 01, 2025 | 56.7 | 56.8 | 56.8 | 57.5 | 56.6 | 140,661 |
| September 30, 2025 | 54.5 | 56.2 | 56.2 | 56.3 | 54.5 | 147,084 |
| September 26, 2025 | 53.9 | 54.9 | 54.9 | 55 | 53.9 | 107,309 |