54.00
-1.7(-3.05%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 58.1 | 54 | 54 | 58.1 | 53.2 | 452,482 |
| October 16, 2025 | 55.5 | 55.7 | 55.7 | 56.8 | 54.9 | 456,987 |
| October 15, 2025 | 56.8 | 54.6 | 54.6 | 57.2 | 54.1 | 824,075 |
| October 14, 2025 | 56.3 | 56.7 | 56.7 | 59.5 | 56.3 | 342,157 |
| October 13, 2025 | 57.2 | 56.3 | 56.3 | 60 | 55.3 | 906,103 |
| October 09, 2025 | 61.5 | 59 | 59 | 63.8 | 58.8 | 902,453 |
| October 08, 2025 | 59.4 | 59.5 | 59.5 | 60 | 58.5 | 548,383 |
| October 07, 2025 | 60.9 | 60.5 | 60.5 | 62 | 58.1 | 489,105 |
| October 03, 2025 | 64.3 | 60.9 | 60.9 | 64.4 | 60.5 | 526,206 |
| October 02, 2025 | 66.7 | 64.3 | 64.3 | 66.9 | 63 | 427,582 |
| October 01, 2025 | 67.7 | 66.6 | 66.6 | 67.9 | 66.2 | 113,761 |
| September 30, 2025 | 66.8 | 66.9 | 66.9 | 68.2 | 65.3 | 149,711 |
| September 26, 2025 | 68.2 | 66.8 | 66.8 | 69.1 | 66.3 | 250,121 |
| September 25, 2025 | 68 | 68 | 68 | 68.3 | 67.1 | 183,347 |
| September 24, 2025 | 72 | 68.1 | 68.1 | 72 | 68.1 | 488,115 |
| September 23, 2025 | 69.6 | 71.1 | 71.1 | 71.6 | 69.6 | 163,191 |
| September 22, 2025 | 70.7 | 69.6 | 69.6 | 72.2 | 69.6 | 346,186 |
| September 19, 2025 | 70.6 | 71.5 | 71.5 | 72.3 | 70 | 179,203 |
| September 18, 2025 | 70.3 | 70.5 | 70.5 | 72.1 | 70.1 | 207,981 |
| September 17, 2025 | 71.9 | 70.3 | 70.3 | 71.9 | 70.3 | 182,337 |
| September 16, 2025 | 73.7 | 71.2 | 71.2 | 73.7 | 71.1 | 212,939 |
| September 15, 2025 | 76.5 | 71.7 | 71.7 | 76.5 | 71.5 | 653,404 |
| September 12, 2025 | 77.8 | 76.5 | 76.5 | 79 | 76.3 | 280,146 |
| September 11, 2025 | 77.2 | 77.8 | 77.8 | 78.3 | 75.3 | 493,891 |
| September 10, 2025 | 75.8 | 77.1 | 77.1 | 77.5 | 75.6 | 404,873 |
| September 09, 2025 | 74.5 | 75.4 | 75.4 | 76.4 | 73.5 | 784,318 |
| September 08, 2025 | 75 | 74.6 | 74.6 | 77 | 72 | 1.96M |
| September 05, 2025 | 71.5 | 75 | 75 | 75.5 | 70.8 | 1.24M |
| September 04, 2025 | 69.9 | 71.1 | 71.1 | 71.6 | 69.9 | 1.71M |
| September 03, 2025 | 70 | 69.9 | 69.9 | 70.5 | 68.9 | 104,749 |
| September 02, 2025 | 70.3 | 69.9 | 69.9 | 71.8 | 69.3 | 186,966 |
| September 01, 2025 | 72 | 70.3 | 70.3 | 72 | 70.2 | 142,820 |
| August 29, 2025 | 71.1 | 71.5 | 71.5 | 72 | 70.4 | 265,073 |
| August 28, 2025 | 72 | 71.2 | 71.2 | 72 | 70.7 | 164,356 |
| August 27, 2025 | 73.5 | 72.2 | 72.2 | 73.5 | 71.6 | 257,792 |
| August 26, 2025 | 66 | 71.8 | 71.8 | 72 | 66 | 395,080 |
| August 25, 2025 | 68 | 68.1 | 68.1 | 69 | 68 | 175,380 |
| August 22, 2025 | 68.6 | 68 | 68 | 70.1 | 66.6 | 396,118 |
| August 21, 2025 | 70.8 | 68.7 | 68.7 | 71.4 | 66.9 | 1.03M |
| August 20, 2025 | 70.7 | 70 | 70 | 71.6 | 70 | 460,050 |
| August 19, 2025 | 70.1 | 70.2 | 70.2 | 72 | 69 | 344,659 |
| August 18, 2025 | 72.5 | 70.1 | 70.1 | 74.4 | 70.1 | 539,843 |
| August 15, 2025 | 70.6 | 71.9 | 71.9 | 73.1 | 70.1 | 852,865 |
| August 14, 2025 | 67.5 | 70 | 70 | 70.5 | 67.3 | 794,696 |
| August 13, 2025 | 71.8 | 66.6 | 66.6 | 71.9 | 65.9 | 1.05M |
| August 12, 2025 | 71.9 | 70.1 | 70.1 | 73.7 | 70 | 909,273 |
| August 11, 2025 | 78 | 71.3 | 71.3 | 78.5 | 71.1 | 3.15M |
| August 08, 2025 | 80.6 | 79 | 79 | 81.5 | 78.9 | 769,671 |
| August 07, 2025 | 85.7 | 80.6 | 80.6 | 85.7 | 80.5 | 890,968 |
| August 06, 2025 | 87.9 | 83.8 | 83.8 | 87.9 | 83.7 | 838,910 |
| August 05, 2025 | 88.1 | 87.5 | 87.5 | 88.9 | 87.4 | 276,605 |
| August 04, 2025 | 87.4 | 87.2 | 87.2 | 88.1 | 84.6 | 569,474 |
| August 01, 2025 | 89.9 | 87.8 | 87.8 | 91.8 | 86.2 | 3.01M |
| July 31, 2025 | 84.4 | 88.6 | 88.6 | 89.8 | 84.2 | 2.54M |
| July 30, 2025 | 79 | 83.5 | 83.5 | 84.7 | 77.8 | 1.14M |
| July 29, 2025 | 80.5 | 78.7 | 78.7 | 80.5 | 78.5 | 208,420 |
| July 28, 2025 | 81.1 | 80 | 80 | 82.1 | 80 | 295,260 |
| July 25, 2025 | 80 | 79.9 | 79.9 | 80.1 | 78.8 | 223,901 |
| July 24, 2025 | 80.6 | 79.1 | 79.1 | 82.2 | 79 | 550,595 |
| July 23, 2025 | 79 | 80.6 | 80.6 | 81 | 78.8 | 364,038 |