53.20
+0.1(+0.19%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 52.1 | 53.1 | 53.1 | 54.4 | 51.9 | 1.01M |
| December 03, 2025 | 52.4 | 52 | 52 | 53 | 51.5 | 285,034 |
| December 02, 2025 | 52.6 | 52.4 | 52.4 | 53.1 | 51.5 | 445,000 |
| December 01, 2025 | 53 | 52.2 | 52.2 | 53.9 | 52.2 | 362,881 |
| November 28, 2025 | 53 | 53.4 | 53.4 | 55.6 | 53 | 796,133 |
| November 27, 2025 | 50.4 | 53.1 | 53.1 | 53.4 | 49.85 | 751,545 |
| November 26, 2025 | 50.5 | 50.8 | 50.8 | 50.8 | 49 | 1.08M |
| November 25, 2025 | 55.5 | 49.95 | 49.95 | 56.4 | 49.95 | 1.63M |
| November 24, 2025 | 53.6 | 55.5 | 55.5 | 56.9 | 53.1 | 784,486 |
| November 21, 2025 | 55.2 | 53 | 53 | 55.7 | 52.8 | 380,082 |
| November 20, 2025 | 55.4 | 55.8 | 55.8 | 56.4 | 54.5 | 687,478 |
| November 19, 2025 | 53.5 | 55.2 | 55.2 | 55.3 | 53.1 | 645,544 |
| November 18, 2025 | 55.2 | 53.5 | 53.5 | 56.4 | 53.1 | 898,108 |
| November 17, 2025 | 53.5 | 55.8 | 55.8 | 57.6 | 52.3 | 1.32M |
| November 14, 2025 | 50.6 | 53.7 | 53.7 | 55.5 | 49.3 | 1.1M |
| November 13, 2025 | 52.8 | 51.5 | 51.5 | 53.7 | 50.4 | 649,972 |
| November 12, 2025 | 50.3 | 52.8 | 52.8 | 53.2 | 49.65 | 1M |
| November 11, 2025 | 52.1 | 49.8 | 49.8 | 52.6 | 49.1 | 907,108 |
| November 10, 2025 | 50.6 | 52.3 | 52.3 | 52.8 | 49.5 | 1.04M |
| November 07, 2025 | 51.2 | 50.5 | 50.5 | 51.3 | 48.7 | 400,752 |
| November 06, 2025 | 49 | 51.3 | 51.3 | 51.3 | 48.7 | 686,681 |
| November 05, 2025 | 49.8 | 48.9 | 48.9 | 49.8 | 48 | 225,637 |
| November 04, 2025 | 50 | 49.75 | 49.75 | 51.7 | 48.6 | 645,086 |
| November 03, 2025 | 50.6 | 51.4 | 51.4 | 52.6 | 50.3 | 739,827 |
| October 31, 2025 | 51.2 | 50.8 | 50.8 | 51.9 | 49.3 | 414,672 |
| October 30, 2025 | 49.9 | 51.2 | 51.2 | 51.6 | 49.5 | 905,389 |
| October 29, 2025 | 50.7 | 49.9 | 49.9 | 52.4 | 48.85 | 777,709 |
| October 28, 2025 | 50.5 | 50 | 50 | 50.5 | 47.8 | 456,362 |
| October 27, 2025 | 49.8 | 49 | 49 | 50.3 | 46 | 564,379 |
| October 23, 2025 | 53 | 50.3 | 50.3 | 53.2 | 48.1 | 576,960 |
| October 22, 2025 | 52.8 | 53.4 | 53.4 | 54.4 | 52.7 | 207,143 |
| October 21, 2025 | 55.6 | 52.8 | 52.8 | 55.6 | 52.5 | 301,125 |
| October 20, 2025 | 52.6 | 54.7 | 54.7 | 57 | 52.2 | 1.11M |
| 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 |
