54.10
+0.8(+1.50%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 53.9 | 54.1 | 54.1 | 56.6 | 53.9 | 59.08M |
| October 16, 2025 | 53.3 | 53.3 | 53.3 | 53.9 | 53.1 | 18.48M |
| October 15, 2025 | 55.7 | 53.2 | 53.2 | 55.7 | 53.1 | 76.26M |
| October 14, 2025 | 52 | 56.7 | 56.7 | 56.7 | 51.9 | 91.47M |
| October 13, 2025 | 50.1 | 51.6 | 51.6 | 51.9 | 50.1 | 16.6M |
| October 09, 2025 | 51.8 | 51.3 | 51.3 | 51.9 | 51.3 | 10.01M |
| October 08, 2025 | 51.9 | 51.7 | 51.7 | 52 | 51.5 | 7.86M |
| October 07, 2025 | 52.2 | 51.8 | 51.8 | 52.4 | 51.8 | 10.24M |
| October 03, 2025 | 51.6 | 52 | 52 | 52.7 | 51.6 | 15.43M |
| October 02, 2025 | 52 | 51.5 | 51.5 | 52.4 | 51.3 | 16.82M |
| October 01, 2025 | 53.2 | 52.3 | 52.3 | 53.4 | 52.3 | 16.88M |
| September 30, 2025 | 53.7 | 53 | 53 | 53.7 | 53 | 19.26M |
| September 29, 2025 | 53.3 | 53.3 | 53.3 | 53.3 | 53.3 | 4.31M |
| September 26, 2025 | 55 | 53.3 | 53.3 | 55 | 53 | 20.41M |
| September 25, 2025 | 55.1 | 55 | 55 | 56 | 55 | 9.96M |
| September 24, 2025 | 55.2 | 55 | 55 | 55.7 | 55 | 12.03M |
| September 23, 2025 | 55.8 | 55.2 | 55.2 | 55.8 | 55.2 | 15.77M |
| September 22, 2025 | 56.6 | 55.9 | 55.9 | 56.6 | 55.7 | 18.77M |
| September 19, 2025 | 56.5 | 57.1 | 57.1 | 57.7 | 56 | 18.53M |
| September 18, 2025 | 56.2 | 56.1 | 56.1 | 56.5 | 56 | 7.43M |
| September 17, 2025 | 56.3 | 56.1 | 56.1 | 57.5 | 56 | 13.61M |
| September 16, 2025 | 56.1 | 56 | 56 | 56.3 | 55.8 | 7.77M |
| September 15, 2025 | 56.8 | 56 | 56 | 56.9 | 55.9 | 7.61M |
| September 12, 2025 | 55.5 | 56.5 | 56.5 | 56.5 | 55.5 | 11.83M |
| September 11, 2025 | 56.9 | 55.5 | 55.5 | 57.1 | 55.5 | 21.65M |
| September 10, 2025 | 57 | 56.8 | 56.8 | 57.4 | 56.6 | 13.5M |
| September 09, 2025 | 57.8 | 57.1 | 57.1 | 58 | 57.1 | 12.92M |
| September 08, 2025 | 57.8 | 57.7 | 57.7 | 58.2 | 57.4 | 11.18M |
| September 05, 2025 | 58.4 | 57.9 | 57.9 | 58.4 | 57.5 | 7.98M |
| September 04, 2025 | 57.7 | 58 | 58 | 58.3 | 57.6 | 12.99M |
| September 03, 2025 | 56.9 | 57.4 | 57.4 | 57.6 | 56.9 | 7.64M |
| September 02, 2025 | 57.2 | 56.9 | 56.9 | 57.6 | 56.7 | 11.2M |
| September 01, 2025 | 58.7 | 57.2 | 57.2 | 59 | 57.1 | 17.08M |
| August 29, 2025 | 58.7 | 57.7 | 57.7 | 58.9 | 57.7 | 24.13M |
| August 28, 2025 | 58.6 | 58.8 | 58.8 | 60 | 58.6 | 18.45M |
| August 27, 2025 | 58.9 | 58.6 | 58.6 | 59.3 | 58.5 | 12.98M |
| August 26, 2025 | 59.2 | 59 | 59 | 59.6 | 58.6 | 20.23M |
| August 25, 2025 | 59.7 | 59.2 | 59.2 | 59.8 | 58.9 | 16.82M |
| August 22, 2025 | 60.5 | 59.6 | 59.6 | 60.5 | 59.6 | 14.05M |
| August 21, 2025 | 60.5 | 60.6 | 60.6 | 61.1 | 60.3 | 6.95M |
| August 20, 2025 | 60.3 | 60.4 | 60.4 | 60.8 | 59.2 | 20.02M |
| August 19, 2025 | 60.9 | 60.3 | 60.3 | 60.9 | 60.2 | 12.02M |
| August 18, 2025 | 61.6 | 61 | 61 | 62 | 60.9 | 11.43M |
| August 15, 2025 | 61.7 | 61.2 | 61.2 | 61.9 | 61 | 9.6M |
| August 14, 2025 | 61.6 | 61.6 | 61.6 | 62 | 61.4 | 9.35M |
| August 13, 2025 | 62 | 61.6 | 61.6 | 62.4 | 61 | 19.57M |
| August 12, 2025 | 60.5 | 61.6 | 61.6 | 62.2 | 60.5 | 24.69M |
| August 11, 2025 | 61 | 60.4 | 60.4 | 61 | 60.3 | 12.34M |
| August 08, 2025 | 60.6 | 61 | 61 | 61.5 | 60.6 | 10.45M |
| August 07, 2025 | 60.6 | 60.5 | 60.5 | 61 | 60.5 | 8.09M |
| August 06, 2025 | 60.9 | 60.6 | 60.6 | 61.4 | 60.6 | 8.89M |
| August 05, 2025 | 60.9 | 60.7 | 60.7 | 61.1 | 60.5 | 11.73M |
| August 04, 2025 | 60.7 | 60.6 | 60.6 | 60.9 | 60.2 | 10.03M |
| August 01, 2025 | 60.3 | 61.1 | 61.1 | 61.6 | 59.6 | 13.44M |
| July 31, 2025 | 61.6 | 60.8 | 60.8 | 61.7 | 60.8 | 14.43M |
| July 30, 2025 | 62 | 61.6 | 61.6 | 62.1 | 61.3 | 8.44M |
| July 29, 2025 | 62.3 | 61.5 | 61.5 | 62.7 | 61.5 | 14.74M |
| July 28, 2025 | 63.2 | 62.3 | 62.3 | 63.2 | 62.3 | 14.88M |
| July 25, 2025 | 63.2 | 63.1 | 63.1 | 63.9 | 63.1 | 12.72M |
| July 24, 2025 | 63 | 63.1 | 63.1 | 64.1 | 63 | 22.82M |