52.70
-0.1(-0.19%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 17, 2025 | 58.6 | 57.6 | 57.6 | 58.8 | 57.6 | 576,426 |
| October 16, 2025 | 59.1 | 58.8 | 58.8 | 59.5 | 58.2 | 882,019 |
| October 15, 2025 | 57.5 | 59.6 | 59.6 | 59.6 | 57 | 700,332 |
| October 14, 2025 | 60 | 57.5 | 57.5 | 60.5 | 57.4 | 1.32M |
| October 13, 2025 | 59.5 | 59.5 | 59.5 | 59.7 | 58.6 | 955,956 |
| October 09, 2025 | 62 | 61.2 | 61.2 | 62.5 | 61.2 | 794,659 |
| October 08, 2025 | 61.3 | 61.1 | 61.1 | 61.3 | 60.7 | 454,157 |
| October 07, 2025 | 60.9 | 61.8 | 61.8 | 62.3 | 60.5 | 892,835 |
| October 03, 2025 | 60.1 | 60.5 | 60.5 | 60.6 | 59.7 | 429,070 |
| October 02, 2025 | 62.1 | 60.1 | 60.1 | 62.1 | 59.8 | 1.82M |
| October 01, 2025 | 62.4 | 61.6 | 61.6 | 63 | 61.5 | 731,787 |
| September 30, 2025 | 62.4 | 62.3 | 62.3 | 62.5 | 61.7 | 838,311 |
| September 26, 2025 | 61 | 62 | 62 | 62 | 59.8 | 1.33M |
| September 25, 2025 | 61.3 | 61 | 61 | 61.6 | 60.7 | 417,880 |
| September 24, 2025 | 61.3 | 60.9 | 60.9 | 61.6 | 60.6 | 718,497 |
| September 23, 2025 | 62.2 | 61.2 | 61.2 | 62.6 | 61 | 1.27M |
| September 22, 2025 | 61.8 | 61.5 | 61.5 | 62.5 | 61.4 | 797,914 |
| September 19, 2025 | 63.4 | 61.8 | 61.8 | 63.5 | 61.8 | 1.03M |
| September 18, 2025 | 61.2 | 63.2 | 63.2 | 63.5 | 61.2 | 2.14M |
| September 17, 2025 | 61.6 | 61.1 | 61.1 | 62.1 | 61 | 1.03M |
| September 16, 2025 | 62.8 | 62 | 62 | 62.9 | 61.2 | 1.42M |
| September 15, 2025 | 62.5 | 62.5 | 62.5 | 63.3 | 61.4 | 2.72M |
| September 12, 2025 | 65 | 62.4 | 62.4 | 65 | 61.9 | 7.95M |
| September 11, 2025 | 62.6 | 63.8 | 63.8 | 64.2 | 62.2 | 8.13M |
| September 10, 2025 | 61.9 | 62 | 62 | 63.1 | 61.7 | 2.16M |
| September 09, 2025 | 60.4 | 61.6 | 61.6 | 61.6 | 60 | 1.47M |
| September 08, 2025 | 59.2 | 59.6 | 59.6 | 60.2 | 59.2 | 437,768 |