56.30
-0.6(-1.05%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 58 | 56.3 | 56.3 | 58.8 | 56.3 | 12.82M |
| October 16, 2025 | 56.3 | 56.9 | 56.9 | 57.2 | 56.2 | 3.7M |
| October 15, 2025 | 57.3 | 56.3 | 56.3 | 57.9 | 55.4 | 18.73M |
| October 14, 2025 | 56.7 | 59 | 59 | 60.2 | 56.6 | 36.13M |
| October 13, 2025 | 55 | 54.8 | 54.8 | 55.5 | 53.3 | 5.61M |
| October 09, 2025 | 53.7 | 54.3 | 54.3 | 54.8 | 53.7 | 3.06M |
| October 08, 2025 | 54.2 | 53.8 | 53.8 | 54.4 | 53.5 | 2.94M |
| October 07, 2025 | 54.2 | 53.8 | 53.8 | 54.5 | 53.3 | 4.72M |
| October 03, 2025 | 54.1 | 53.9 | 53.9 | 54.5 | 53.9 | 3.36M |
| October 02, 2025 | 55.5 | 54.6 | 54.6 | 55.6 | 54.5 | 4.79M |
| October 01, 2025 | 56.5 | 56.3 | 56.3 | 56.5 | 55.6 | 2.46M |
| September 30, 2025 | 56.5 | 57.1 | 57.1 | 57.1 | 56 | 2.57M |
| September 29, 2025 | 56.8 | 56.8 | 56.8 | 56.8 | 56.8 | 0 |
| September 26, 2025 | 57.8 | 56.8 | 56.8 | 57.8 | 56.6 | 2.71M |
| September 25, 2025 | 56.1 | 57.9 | 57.9 | 58 | 56.1 | 5.57M |
| September 24, 2025 | 55.9 | 56.1 | 56.1 | 56.6 | 55.9 | 2.38M |
| September 23, 2025 | 56 | 55.3 | 55.3 | 56 | 54.8 | 4.51M |
| September 22, 2025 | 58.6 | 56.5 | 56.5 | 58.6 | 55.8 | 6.54M |
| September 19, 2025 | 58.5 | 58.4 | 58.4 | 58.8 | 57.8 | 3.72M |
| September 18, 2025 | 57.1 | 58 | 58 | 58.3 | 57.1 | 5.24M |
| September 17, 2025 | 57.3 | 56.6 | 56.6 | 57.9 | 56.5 | 2.7M |
| September 16, 2025 | 56.8 | 57.3 | 57.3 | 57.7 | 56.4 | 3.41M |
| September 15, 2025 | 56.8 | 56.5 | 56.5 | 57 | 56.1 | 2.16M |
| September 12, 2025 | 56.9 | 56.5 | 56.5 | 57.1 | 56.1 | 2.49M |
| September 11, 2025 | 57.1 | 56.5 | 56.5 | 57.4 | 56.4 | 3.81M |
| September 10, 2025 | 55 | 56.8 | 56.8 | 57.3 | 55 | 7.14M |
| September 09, 2025 | 54.5 | 54.4 | 54.4 | 54.8 | 54.1 | 1.56M |
| September 08, 2025 | 54.5 | 54 | 54 | 54.8 | 53.8 | 3.18M |
| September 05, 2025 | 55.5 | 54.6 | 54.6 | 55.6 | 54.4 | 2.85M |
| September 04, 2025 | 54.8 | 55.2 | 55.2 | 55.5 | 54.8 | 2.05M |
| September 03, 2025 | 55.2 | 54.8 | 54.8 | 55.4 | 54.4 | 3.63M |
| September 02, 2025 | 55.5 | 55.6 | 55.6 | 55.8 | 54.5 | 3.28M |
| September 01, 2025 | 56 | 55.3 | 55.3 | 56.6 | 54.8 | 4.98M |
| August 29, 2025 | 57.4 | 56.3 | 56.3 | 57.6 | 56.2 | 4.65M |
| August 28, 2025 | 57.4 | 57.3 | 57.3 | 58.4 | 57 | 4.95M |
| August 27, 2025 | 56.8 | 57 | 57 | 57.9 | 56.8 | 3.54M |
| August 26, 2025 | 57.3 | 56.2 | 56.2 | 57.4 | 56.2 | 3.82M |
| August 25, 2025 | 57.2 | 57.5 | 57.5 | 58.2 | 56.5 | 4.65M |
| August 22, 2025 | 57 | 56.3 | 56.3 | 57.2 | 56 | 4.78M |
| August 21, 2025 | 57.6 | 57.2 | 57.2 | 58.3 | 56.8 | 5.36M |
| August 20, 2025 | 59.4 | 57.4 | 57.4 | 59.4 | 57.1 | 10.48M |
| August 19, 2025 | 59.7 | 59.2 | 59.2 | 61.3 | 58.1 | 18.92M |
| August 18, 2025 | 57.1 | 58.8 | 58.8 | 61 | 56.8 | 17.9M |
| August 15, 2025 | 55 | 56.3 | 56.3 | 56.5 | 54.1 | 7.51M |
| August 14, 2025 | 53.7 | 54.5 | 54.5 | 55.4 | 53.7 | 4.79M |
| August 13, 2025 | 54.8 | 53.7 | 53.7 | 54.9 | 53.3 | 4.44M |
| August 12, 2025 | 54.4 | 54.3 | 54.3 | 55.1 | 54.1 | 4.27M |
| August 11, 2025 | 55.5 | 53.9 | 53.9 | 55.6 | 53.8 | 6.01M |
| August 08, 2025 | 52.7 | 54.6 | 54.6 | 54.8 | 52.7 | 7.65M |
| August 07, 2025 | 52.4 | 52.2 | 52.2 | 52.8 | 52 | 2.5M |
| August 06, 2025 | 52.2 | 52 | 52 | 52.3 | 51.7 | 1.65M |
| August 05, 2025 | 52.4 | 51.9 | 51.9 | 52.4 | 51.8 | 2.61M |
| August 04, 2025 | 52 | 52.4 | 52.4 | 52.7 | 51.4 | 2.25M |
| August 01, 2025 | 51.8 | 52.4 | 52.4 | 52.8 | 51.4 | 2.75M |
| July 31, 2025 | 53.3 | 52.2 | 52.2 | 53.3 | 51.9 | 4.35M |
| July 30, 2025 | 53.7 | 53 | 53 | 53.9 | 52.8 | 8.85M |
| July 29, 2025 | 54.6 | 53.8 | 53.8 | 55.2 | 53.3 | 7.09M |
| July 28, 2025 | 55.8 | 54.8 | 54.8 | 55.9 | 54.6 | 6.08M |
| July 25, 2025 | 57.2 | 56.7 | 56.7 | 58.5 | 56.4 | 16.42M |
| July 24, 2025 | 54.8 | 56.4 | 56.4 | 57 | 54.6 | 16.12M |