57.00
+2.3(+4.20%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 55 | 57 | 57 | 57.9 | 54.4 | 1.36M |
| January 13, 2026 | 55.5 | 54.7 | 54.7 | 55.6 | 54.1 | 1.1M |
| January 12, 2026 | 54.5 | 55.2 | 55.2 | 55.2 | 54 | 1.1M |
| January 09, 2026 | 53.3 | 53.2 | 53.2 | 53.5 | 53 | 334,173 |
| January 08, 2026 | 52.8 | 53.3 | 53.3 | 53.5 | 52.7 | 349,211 |
| January 07, 2026 | 52.7 | 52.9 | 52.9 | 53 | 52.3 | 273,512 |
| January 06, 2026 | 52.9 | 52.7 | 52.7 | 53.1 | 52.5 | 265,555 |
| January 05, 2026 | 53.8 | 52.5 | 52.5 | 53.9 | 52.3 | 495,020 |
| January 02, 2026 | 53 | 53.7 | 53.7 | 54.2 | 53 | 407,996 |
| December 31, 2025 | 52.6 | 53 | 53 | 53.3 | 52.5 | 143,399 |
| December 30, 2025 | 53.1 | 52.8 | 52.8 | 53.1 | 52.1 | 185,385 |
| December 29, 2025 | 52.6 | 53 | 53 | 53.5 | 52.6 | 230,726 |
| December 26, 2025 | 53 | 52.6 | 52.6 | 53.1 | 52.2 | 236,727 |
| December 24, 2025 | 53.3 | 53 | 53 | 53.3 | 52.9 | 93,827 |
| December 23, 2025 | 53.7 | 53.3 | 53.3 | 53.7 | 52.9 | 145,911 |
| December 22, 2025 | 52.7 | 53.6 | 53.6 | 53.8 | 52.6 | 269,522 |
| December 19, 2025 | 52.4 | 52.5 | 52.5 | 53 | 52 | 166,275 |
| December 18, 2025 | 52.3 | 52.2 | 52.2 | 52.5 | 52 | 169,583 |
| December 17, 2025 | 52.5 | 52.7 | 52.7 | 54 | 52.5 | 265,598 |
| December 16, 2025 | 52.9 | 52.5 | 52.5 | 52.9 | 51.7 | 252,353 |
| December 15, 2025 | 52.9 | 53 | 53 | 53.7 | 52.5 | 129,578 |
| December 12, 2025 | 53.1 | 53.1 | 53.1 | 53.6 | 52.9 | 161,694 |
| December 11, 2025 | 53.5 | 52.9 | 52.9 | 53.5 | 52.5 | 246,617 |
| December 10, 2025 | 54.2 | 53.5 | 53.5 | 54.3 | 53.4 | 413,751 |
| December 09, 2025 | 53.2 | 53.2 | 53.2 | 53.8 | 53.1 | 399,383 |
| December 08, 2025 | 53.1 | 52.8 | 52.8 | 53.1 | 52.4 | 197,456 |
| December 05, 2025 | 53 | 53.2 | 53.2 | 53.5 | 52.6 | 182,616 |
| December 04, 2025 | 52.6 | 52.8 | 52.8 | 54.3 | 52.3 | 637,704 |
| December 03, 2025 | 53 | 52.3 | 52.3 | 53 | 52.3 | 243,530 |
| December 02, 2025 | 52.7 | 52.6 | 52.6 | 53 | 52.6 | 219,546 |
| December 01, 2025 | 53.1 | 52.6 | 52.6 | 53.3 | 52.6 | 270,323 |
| November 28, 2025 | 52.2 | 52.5 | 52.5 | 52.5 | 52.2 | 225,533 |
| November 27, 2025 | 53.2 | 52.2 | 52.2 | 53.2 | 52.1 | 228,681 |
| November 26, 2025 | 52.1 | 52.3 | 52.3 | 52.6 | 52.1 | 305,717 |
| November 25, 2025 | 52 | 51.9 | 51.9 | 52.1 | 51.4 | 274,793 |
| November 24, 2025 | 51.9 | 51.3 | 51.3 | 51.9 | 51.3 | 307,156 |
| November 21, 2025 | 51.5 | 51.3 | 51.3 | 52.3 | 51.1 | 316,800 |
| November 20, 2025 | 52.6 | 52.5 | 52.5 | 52.7 | 52.1 | 217,689 |
| November 19, 2025 | 52 | 51.7 | 51.7 | 52.2 | 51.1 | 392,184 |
| November 18, 2025 | 53.1 | 51.9 | 51.9 | 53.2 | 51.8 | 804,698 |
| November 17, 2025 | 54.2 | 53.3 | 53.3 | 54.6 | 53.3 | 429,632 |
| November 14, 2025 | 55 | 54 | 54 | 55.3 | 54 | 859,439 |
| November 13, 2025 | 56.6 | 55.3 | 55.3 | 56.6 | 55.2 | 952,128 |
| November 12, 2025 | 56.8 | 56.6 | 56.6 | 57.4 | 56.6 | 281,766 |
| November 11, 2025 | 56.8 | 56.4 | 56.4 | 56.9 | 56.4 | 196,879 |
| November 10, 2025 | 56.5 | 56.3 | 56.3 | 56.5 | 55.7 | 485,041 |
| November 07, 2025 | 57.5 | 56.5 | 56.5 | 57.5 | 56.4 | 366,671 |
| November 06, 2025 | 58.3 | 57.5 | 57.5 | 58.4 | 57.1 | 464,395 |
| November 05, 2025 | 57.8 | 57.7 | 57.7 | 57.9 | 56.1 | 382,341 |
| November 04, 2025 | 58.1 | 57.3 | 57.3 | 58.3 | 57.3 | 429,270 |
| November 03, 2025 | 57.8 | 57.9 | 57.9 | 58.8 | 57.1 | 585,383 |
| October 31, 2025 | 56.9 | 57.3 | 57.3 | 57.6 | 56.8 | 263,992 |
| October 30, 2025 | 56.8 | 56.6 | 56.6 | 57.4 | 56.6 | 540,800 |
| October 29, 2025 | 57.4 | 56.8 | 56.8 | 57.8 | 56.7 | 694,421 |
| October 28, 2025 | 57.7 | 57.2 | 57.2 | 58.2 | 57.1 | 478,756 |
| October 27, 2025 | 58.7 | 57.7 | 57.7 | 58.7 | 57.5 | 547,812 |
| October 23, 2025 | 59.5 | 58 | 58 | 59.8 | 57.8 | 1.85M |
| October 22, 2025 | 58 | 59.2 | 59.2 | 59.8 | 57.9 | 1.14M |
| October 21, 2025 | 57.6 | 57.9 | 57.9 | 58.6 | 57.6 | 546,788 |
| October 20, 2025 | 57.9 | 57.6 | 57.6 | 58.2 | 57.2 | 612,865 |