52.30
+0.2(+0.38%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 25, 2025 | 54.6 | 54.9 | 54.9 | 56.3 | 54.6 | 147,291 |
| September 24, 2025 | 53.6 | 54.4 | 54.4 | 55.7 | 53.6 | 243,079 |
| September 23, 2025 | 54.8 | 55 | 55 | 55.3 | 54.8 | 118,160 |
| September 22, 2025 | 53.7 | 54.9 | 54.9 | 55 | 53 | 136,505 |
| September 19, 2025 | 52.8 | 53.4 | 53.4 | 53.4 | 52.7 | 44,449 |
| September 18, 2025 | 52.9 | 52.7 | 52.7 | 53.7 | 52.2 | 232,424 |
| September 17, 2025 | 51.8 | 52.7 | 52.7 | 52.9 | 51.8 | 119,000 |
| September 16, 2025 | 51.9 | 51.7 | 51.7 | 52.8 | 51.7 | 261,064 |
| September 15, 2025 | 52.8 | 53 | 53 | 53.7 | 52.3 | 128,112 |
| September 12, 2025 | 53.7 | 52.8 | 52.8 | 53.7 | 52.1 | 198,142 |
| September 11, 2025 | 56.6 | 53.4 | 53.4 | 57 | 53.4 | 384,991 |
| September 10, 2025 | 56.1 | 56.5 | 56.5 | 57 | 56 | 212,389 |
| September 09, 2025 | 56.3 | 56 | 56 | 57.1 | 55.8 | 422,838 |
| September 08, 2025 | 58.2 | 56.3 | 56.3 | 58.2 | 56.2 | 256,747 |
| September 05, 2025 | 57.4 | 57.4 | 57.4 | 57.9 | 56.8 | 137,016 |
| September 04, 2025 | 57.2 | 56.7 | 56.7 | 57.2 | 55.7 | 179,895 |
| September 03, 2025 | 57.2 | 56 | 56 | 57.2 | 55.8 | 208,206 |
| September 02, 2025 | 56.2 | 56.2 | 56.2 | 57 | 55.2 | 201,896 |
| September 01, 2025 | 56.8 | 55.6 | 55.6 | 57.4 | 55.6 | 339,353 |
| August 29, 2025 | 58.7 | 57.1 | 57.1 | 59.6 | 57.1 | 332,927 |
| August 28, 2025 | 59.3 | 58.7 | 58.7 | 61.5 | 58.5 | 375,287 |
| August 27, 2025 | 57.6 | 59 | 59 | 60.1 | 57.6 | 551,949 |
| August 26, 2025 | 57.8 | 57.5 | 57.5 | 58.4 | 57.1 | 290,918 |
| August 25, 2025 | 56.2 | 58 | 58 | 58.8 | 54.2 | 531,770 |
| August 22, 2025 | 56.5 | 56.2 | 56.2 | 56.5 | 54.7 | 243,728 |
| August 21, 2025 | 56.1 | 56.2 | 56.2 | 58.5 | 55.6 | 541,342 |
| August 20, 2025 | 53.7 | 56.1 | 56.1 | 57.9 | 53.5 | 890,976 |
| August 19, 2025 | 52.5 | 53.5 | 53.5 | 54.5 | 51.9 | 417,995 |
| August 18, 2025 | 52.2 | 52.5 | 52.5 | 53.8 | 51.6 | 471,252 |
| August 15, 2025 | 50.3 | 52.2 | 52.2 | 52.8 | 50.3 | 448,296 |
| August 14, 2025 | 51.4 | 50.7 | 50.7 | 51.8 | 49.9 | 329,290 |
| August 13, 2025 | 47.5 | 50.5 | 50.5 | 50.5 | 47.5 | 546,595 |
| August 12, 2025 | 46.25 | 47.5 | 47.5 | 47.5 | 46.25 | 107,200 |