54.00
-2(-3.57%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 05, 2025 | 60.8 | 60.7 | 60.7 | 62 | 60.2 | 262,720 |
| September 04, 2025 | 61.7 | 60.5 | 60.5 | 62.2 | 60.5 | 396,220 |
| September 03, 2025 | 61.5 | 61.7 | 61.7 | 62.3 | 61.3 | 266,684 |
| September 02, 2025 | 63.2 | 61.5 | 61.5 | 63.9 | 61.3 | 427,342 |
| September 01, 2025 | 65.5 | 63.5 | 63.5 | 65.5 | 62.2 | 649,439 |
| August 29, 2025 | 66.9 | 65.7 | 65.7 | 67.7 | 65.5 | 365,053 |
| August 28, 2025 | 66.7 | 66.6 | 66.6 | 67.9 | 65.8 | 276,909 |
| August 27, 2025 | 66.7 | 66.8 | 66.8 | 67.4 | 66.1 | 227,046 |
| August 26, 2025 | 66.7 | 66.7 | 66.7 | 67.9 | 65.9 | 359,784 |
| August 25, 2025 | 64 | 67.2 | 67.2 | 68.2 | 63.7 | 853,451 |
| August 22, 2025 | 63.9 | 63.3 | 63.3 | 64.2 | 63.1 | 193,221 |
| August 21, 2025 | 64 | 64 | 64 | 65.7 | 63.3 | 254,837 |
| August 20, 2025 | 65.7 | 63.9 | 63.9 | 65.7 | 63.5 | 501,642 |
| August 19, 2025 | 68.8 | 66.2 | 66.2 | 69.2 | 66.1 | 474,369 |
| August 18, 2025 | 67.8 | 67.8 | 67.8 | 68.3 | 66.9 | 505,917 |
| August 15, 2025 | 66.5 | 66.3 | 66.3 | 66.9 | 65.7 | 245,589 |
| August 14, 2025 | 66.4 | 66.2 | 66.2 | 66.8 | 65.4 | 221,754 |
| August 13, 2025 | 67.1 | 66.3 | 66.3 | 67.4 | 65 | 488,789 |
| August 12, 2025 | 65.3 | 66.6 | 66.6 | 68.5 | 63.6 | 627,118 |
| August 11, 2025 | 65 | 65.3 | 65.3 | 66.7 | 63.1 | 355,458 |
| August 08, 2025 | 64.8 | 65 | 65 | 68 | 64 | 675,157 |
| August 07, 2025 | 64.8 | 64.9 | 64.9 | 65 | 63.8 | 279,725 |
| August 06, 2025 | 65.5 | 64.7 | 64.7 | 66.5 | 64.5 | 615,773 |
| August 05, 2025 | 66.5 | 66.6 | 66.6 | 67.8 | 65.3 | 738,891 |
| August 04, 2025 | 64.5 | 65 | 65 | 65.5 | 62.5 | 391,500 |
| August 01, 2025 | 60.4 | 65 | 65 | 65.6 | 60.4 | 861,346 |
| July 31, 2025 | 64 | 62.5 | 62.5 | 64 | 62.2 | 269,907 |
| July 30, 2025 | 64.1 | 64 | 64 | 64.6 | 62.4 | 683,540 |
| July 29, 2025 | 61.3 | 65 | 65 | 65 | 61 | 1.34M |
| July 28, 2025 | 61.1 | 61.1 | 61.1 | 61.7 | 60.5 | 137,630 |
| July 25, 2025 | 61 | 61.1 | 61.1 | 61.8 | 60.7 | 144,657 |
| July 24, 2025 | 60.7 | 61.7 | 61.7 | 61.9 | 60.3 | 259,578 |
| July 23, 2025 | 60.2 | 60.6 | 60.6 | 61.4 | 60.2 | 148,297 |
| July 22, 2025 | 60.8 | 60.2 | 60.2 | 61.5 | 59.5 | 467,184 |
| July 21, 2025 | 60.5 | 61 | 61 | 62.7 | 60.3 | 446,801 |
| July 18, 2025 | 62.7 | 60.5 | 60.5 | 62.9 | 60.5 | 358,709 |
| July 17, 2025 | 62.3 | 61.6 | 61.6 | 64.2 | 61.5 | 708,821 |
| July 16, 2025 | 70.9 | 62.9 | 62.9 | 70.9 | 62.6 | 2.55M |
| July 15, 2025 | 59.3 | 64.7 | 64.7 | 64.7 | 58.7 | 1.32M |
| July 14, 2025 | 60.6 | 58.9 | 58.9 | 60.6 | 58.7 | 230,080 |
| July 11, 2025 | 58.5 | 60.8 | 60.8 | 62.5 | 58.5 | 601,550 |
| July 10, 2025 | 56.2 | 57.9 | 57.9 | 58.2 | 56.2 | 342,031 |
| July 09, 2025 | 58.5 | 56.2 | 56.2 | 58.5 | 55.7 | 695,950 |
| July 08, 2025 | 58.6 | 59 | 59 | 59.7 | 58.1 | 257,381 |
| July 07, 2025 | 59.8 | 59 | 59 | 59.8 | 58.3 | 172,324 |