58.20
-0.1(-0.17%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 54.9 | 58.2 | 58.2 | 58.8 | 54.8 | 9.95M |
| October 16, 2025 | 51 | 53.5 | 53.5 | 54.1 | 51 | 4.01M |
| October 15, 2025 | 50.1 | 49.25 | 49.25 | 50.7 | 48.8 | 780,233 |
| October 14, 2025 | 52.4 | 49.85 | 49.85 | 52.9 | 49.8 | 1.19M |
| October 13, 2025 | 50 | 52 | 52 | 52 | 49.7 | 1.04M |
| October 09, 2025 | 51.2 | 51.1 | 51.1 | 51.9 | 50.5 | 964,910 |
| October 08, 2025 | 50.8 | 51 | 51 | 51.1 | 49.6 | 1.04M |
| October 07, 2025 | 51.4 | 50.8 | 50.8 | 52.6 | 50.6 | 1.74M |
| October 03, 2025 | 50.7 | 50.8 | 50.8 | 52.6 | 50.5 | 2.15M |
| October 02, 2025 | 51.1 | 50.7 | 50.7 | 52.1 | 50.4 | 1.29M |
| October 01, 2025 | 52.3 | 50.6 | 50.6 | 54.1 | 50.1 | 2.52M |
| September 30, 2025 | 53.4 | 52.5 | 52.5 | 53.5 | 51.9 | 2.49M |
| September 29, 2025 | 53.3 | 53.3 | 53.3 | 53.3 | 53.3 | 0 |
| September 26, 2025 | 52.6 | 53.3 | 53.3 | 56 | 52 | 13.69M |
| September 25, 2025 | 51.5 | 52.6 | 52.6 | 53.4 | 50.3 | 7.58M |
| September 24, 2025 | 48.35 | 51.3 | 51.3 | 52.4 | 48.35 | 4.59M |
| September 23, 2025 | 49.2 | 48.4 | 48.4 | 49.5 | 47.25 | 1.34M |
| September 22, 2025 | 49.8 | 49.1 | 49.1 | 52 | 49 | 6.2M |
| September 19, 2025 | 46.35 | 48.9 | 48.9 | 49.65 | 45.7 | 4.72M |
| September 18, 2025 | 44.6 | 46.35 | 46.35 | 47.95 | 44.3 | 1.93M |
| September 17, 2025 | 43.05 | 43.75 | 43.75 | 44.5 | 43.05 | 558,010 |
| September 16, 2025 | 43.5 | 43.25 | 43.25 | 43.8 | 42.9 | 142,347 |
| September 15, 2025 | 44.8 | 43 | 43 | 44.8 | 42.95 | 281,454 |
| September 12, 2025 | 41.75 | 44.9 | 44.9 | 45 | 41.75 | 755,760 |
| September 11, 2025 | 42.05 | 41.3 | 41.3 | 42.1 | 41.3 | 141,770 |
| September 10, 2025 | 42.05 | 41.85 | 41.85 | 42.1 | 41.8 | 128,265 |
| September 09, 2025 | 42.45 | 42 | 42 | 42.45 | 42 | 118,408 |
| September 08, 2025 | 42.4 | 42.4 | 42.4 | 42.75 | 42.35 | 77,868 |
| September 05, 2025 | 42.3 | 42.35 | 42.35 | 42.5 | 42.3 | 60,120 |
| September 04, 2025 | 42.3 | 42.25 | 42.25 | 42.7 | 42.2 | 46,986 |
| September 03, 2025 | 42 | 42.05 | 42.05 | 42.45 | 41.9 | 63,897 |
| September 02, 2025 | 42.45 | 41.9 | 41.9 | 42.7 | 41.7 | 129,970 |
| September 01, 2025 | 43.4 | 42.45 | 42.45 | 43.4 | 42.3 | 99,454 |
| August 29, 2025 | 43.55 | 43.35 | 43.35 | 43.8 | 43.25 | 122,042 |
| August 28, 2025 | 43.6 | 43.3 | 43.3 | 43.7 | 43.15 | 121,174 |
| August 27, 2025 | 43.1 | 43.5 | 43.5 | 43.8 | 43.05 | 189,194 |
| August 26, 2025 | 42.95 | 43.1 | 43.1 | 43.3 | 42.95 | 41,840 |
| August 25, 2025 | 43.1 | 43.1 | 43.1 | 43.75 | 43.1 | 92,651 |
| August 22, 2025 | 42.65 | 42.8 | 42.8 | 43.25 | 42.25 | 92,108 |
| August 21, 2025 | 42.75 | 42.7 | 42.7 | 42.85 | 42.65 | 42,089 |
| August 20, 2025 | 43.45 | 42.65 | 42.65 | 43.45 | 42.5 | 90,585 |
| August 19, 2025 | 44.9 | 43.5 | 43.5 | 45.15 | 43.5 | 184,454 |
| August 18, 2025 | 43.1 | 44.3 | 44.3 | 44.5 | 43.05 | 283,433 |
| August 15, 2025 | 42.3 | 42.8 | 42.8 | 42.9 | 42.3 | 144,119 |
| August 14, 2025 | 42.3 | 42.3 | 42.3 | 42.4 | 42 | 91,504 |
| August 13, 2025 | 42.4 | 42 | 42 | 42.85 | 41.85 | 71,766 |
| August 12, 2025 | 41.9 | 42.1 | 42.1 | 42.15 | 41.75 | 60,571 |
| August 11, 2025 | 42.05 | 41.85 | 41.85 | 42.05 | 41.7 | 60,342 |
| August 08, 2025 | 42.6 | 42.05 | 42.05 | 42.6 | 42 | 76,733 |
| August 07, 2025 | 43.1 | 42.6 | 42.6 | 43.1 | 42.6 | 32,208 |
| August 06, 2025 | 43.05 | 43 | 43 | 43.3 | 42.75 | 77,018 |
| August 05, 2025 | 42.9 | 43.3 | 43.3 | 43.5 | 42.85 | 100,165 |
| August 04, 2025 | 42 | 42.8 | 42.8 | 42.8 | 41.65 | 50,556 |
| August 01, 2025 | 41.65 | 42.3 | 42.3 | 42.35 | 41.6 | 97,356 |
| July 31, 2025 | 42.1 | 42.1 | 42.1 | 42.25 | 42 | 44,208 |
| July 30, 2025 | 42.15 | 42.3 | 42.3 | 42.3 | 42.1 | 31,669 |
| July 29, 2025 | 43 | 42.2 | 42.2 | 43.3 | 42.05 | 76,792 |
| July 28, 2025 | 42.8 | 42.5 | 42.5 | 42.9 | 42.5 | 75,196 |
| July 25, 2025 | 42.6 | 42.3 | 42.3 | 42.65 | 42.1 | 88,213 |
| July 24, 2025 | 42.55 | 42.5 | 42.5 | 42.55 | 42.15 | 23,650 |