55.80
+0.6(+1.09%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 11, 2025 | 47.15 | 46.7 | 46.7 | 47.15 | 45.95 | 120,419 |
| August 08, 2025 | 47.3 | 46.25 | 46.25 | 47.5 | 46.1 | 139,584 |
| August 07, 2025 | 47.45 | 47.2 | 47.2 | 47.95 | 47 | 115,247 |
| August 06, 2025 | 47.5 | 47.45 | 47.45 | 47.7 | 46.8 | 130,856 |
| August 05, 2025 | 46.45 | 47.3 | 47.3 | 47.3 | 46.45 | 269,300 |
| August 04, 2025 | 45.1 | 46.45 | 46.45 | 46.45 | 44.85 | 148,651 |
| August 01, 2025 | 44.7 | 45.2 | 45.2 | 45.9 | 44.4 | 139,308 |
| July 31, 2025 | 45 | 45.3 | 45.3 | 45.6 | 44.8 | 104,612 |
| July 30, 2025 | 45.15 | 44.9 | 44.9 | 45.3 | 44.8 | 62,177 |
| July 29, 2025 | 45.15 | 45.15 | 45.15 | 45.6 | 44.85 | 125,075 |
| July 28, 2025 | 45.5 | 45.1 | 45.1 | 45.7 | 45.1 | 38,308 |
| July 25, 2025 | 45.65 | 45.8 | 45.8 | 45.95 | 45.3 | 95,666 |
| July 24, 2025 | 45.5 | 45.8 | 45.8 | 46.25 | 45.3 | 90,372 |
| July 23, 2025 | 44.7 | 45.75 | 45.75 | 45.8 | 44.7 | 126,709 |