56.10
-0.9(-1.58%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 57.3 | 57 | 57 | 57.6 | 56.6 | 177,567 |
| December 03, 2025 | 57.4 | 57 | 57 | 58.4 | 56.5 | 280,989 |
| December 02, 2025 | 56.9 | 56.9 | 56.9 | 57.1 | 56.5 | 179,518 |
| December 01, 2025 | 56.5 | 57 | 57 | 57.6 | 56 | 213,677 |
| November 28, 2025 | 56.3 | 57.1 | 57.1 | 57.3 | 55 | 384,763 |
| November 27, 2025 | 54.5 | 55.8 | 55.8 | 56 | 53.8 | 421,214 |
| November 26, 2025 | 52.7 | 53.8 | 53.8 | 54.3 | 52.7 | 354,301 |
| November 25, 2025 | 52.5 | 52.4 | 52.4 | 53.2 | 52.1 | 221,119 |
| November 24, 2025 | 53 | 52.2 | 52.2 | 53 | 52.1 | 143,058 |
| November 21, 2025 | 52 | 52 | 52 | 53.1 | 51.2 | 400,052 |
| November 20, 2025 | 52.8 | 52.8 | 52.8 | 55 | 52.5 | 439,593 |
| November 19, 2025 | 51 | 52.5 | 52.5 | 52.5 | 50.9 | 493,084 |
| November 18, 2025 | 53.9 | 51.5 | 51.5 | 53.9 | 51.5 | 807,250 |
| November 17, 2025 | 56 | 54 | 54 | 56 | 53.9 | 1.73M |
| November 14, 2025 | 60.1 | 58.7 | 58.7 | 60.1 | 58.7 | 551,497 |
| November 13, 2025 | 61 | 60.7 | 60.7 | 61.2 | 60.1 | 312,219 |
| November 12, 2025 | 60.2 | 60.9 | 60.9 | 61.5 | 60.2 | 288,063 |
| November 11, 2025 | 62 | 60.4 | 60.4 | 62.2 | 60.2 | 822,463 |
| November 10, 2025 | 61.3 | 62.9 | 62.9 | 62.9 | 60.1 | 377,589 |
| November 07, 2025 | 61.9 | 61.8 | 61.8 | 62.9 | 61.3 | 364,035 |
| November 06, 2025 | 64.3 | 63.1 | 63.1 | 64.3 | 62.8 | 407,091 |
| November 05, 2025 | 64.1 | 64.1 | 64.1 | 64.8 | 61.9 | 547,621 |
| November 04, 2025 | 70 | 66 | 66 | 70.4 | 66 | 1.22M |
| November 03, 2025 | 68.8 | 70.3 | 70.3 | 72.2 | 68.8 | 1.8M |
| October 31, 2025 | 65.9 | 66.6 | 66.6 | 66.8 | 65.5 | 384,374 |
| October 30, 2025 | 67.8 | 66.1 | 66.1 | 67.9 | 65.1 | 643,836 |
| October 29, 2025 | 67.6 | 67.5 | 67.5 | 68.7 | 67 | 403,963 |
| October 28, 2025 | 70.4 | 67.6 | 67.6 | 71.6 | 67.6 | 750,712 |
| October 27, 2025 | 71 | 69.5 | 69.5 | 71.5 | 68.8 | 792,461 |
| October 23, 2025 | 70.8 | 69.7 | 69.7 | 70.8 | 68.6 | 638,465 |
| October 22, 2025 | 70.4 | 71.2 | 71.2 | 72.8 | 68.2 | 785,741 |
| October 21, 2025 | 72.2 | 70.7 | 70.7 | 73.4 | 70.3 | 996,882 |
| October 20, 2025 | 75.3 | 71.7 | 71.7 | 75.4 | 71.2 | 1.13M |
| October 17, 2025 | 77.7 | 75.3 | 75.3 | 77.7 | 75.2 | 1.71M |
| October 16, 2025 | 76 | 79.7 | 79.7 | 80.6 | 75.5 | 3.57M |
| October 15, 2025 | 67.3 | 73.9 | 73.9 | 73.9 | 66.4 | 2.31M |
| October 14, 2025 | 72.5 | 67.2 | 67.2 | 73.7 | 66.6 | 2.01M |
| October 13, 2025 | 68 | 71 | 71 | 73.5 | 68 | 2.98M |
| October 09, 2025 | 69 | 75.5 | 75.5 | 75.7 | 66.6 | 4.56M |
| October 08, 2025 | 68 | 68.9 | 68.9 | 68.9 | 65 | 4.66M |
| October 07, 2025 | 62.7 | 62.7 | 62.7 | 62.7 | 62.7 | 728,864 |
| October 03, 2025 | 56.3 | 57 | 57 | 57.7 | 56 | 308,719 |
| October 02, 2025 | 54.3 | 56.3 | 56.3 | 57.3 | 54.3 | 370,045 |
| October 01, 2025 | 54.6 | 54.5 | 54.5 | 55.3 | 54.5 | 175,790 |
| September 30, 2025 | 55 | 54.6 | 54.6 | 55 | 53.6 | 226,385 |
| September 26, 2025 | 55.7 | 54 | 54 | 55.7 | 53.5 | 360,587 |
| September 25, 2025 | 56.8 | 56 | 56 | 57 | 55.9 | 169,525 |
| September 24, 2025 | 56.3 | 56 | 56 | 57 | 55.7 | 228,558 |
| September 23, 2025 | 57.1 | 56.4 | 56.4 | 57.1 | 56.3 | 273,090 |
| September 22, 2025 | 58.8 | 57.1 | 57.1 | 58.8 | 56.8 | 616,016 |
| September 19, 2025 | 59.2 | 58.7 | 58.7 | 60.4 | 58.7 | 398,423 |
| September 18, 2025 | 58.1 | 58.5 | 58.5 | 59.3 | 58 | 187,038 |
| September 17, 2025 | 58.5 | 58.2 | 58.2 | 60.2 | 58.2 | 256,551 |
| September 16, 2025 | 59.6 | 58.6 | 58.6 | 59.6 | 58.5 | 186,575 |
| September 15, 2025 | 60 | 59.1 | 59.1 | 61 | 58.6 | 216,856 |
| September 12, 2025 | 59.1 | 59.1 | 59.1 | 60.2 | 59 | 253,494 |
| September 11, 2025 | 60.8 | 59 | 59 | 61 | 58.8 | 374,473 |
| September 10, 2025 | 60.6 | 60.1 | 60.1 | 61 | 60.1 | 254,009 |
| September 09, 2025 | 61.3 | 60.2 | 60.2 | 61.3 | 60.2 | 332,419 |
| September 08, 2025 | 60.7 | 61.2 | 61.2 | 61.6 | 60.7 | 183,739 |