55.30
-0.9(-1.60%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 57.7 | 56.2 | 56.2 | 58.4 | 56 | 4.52M |
| October 16, 2025 | 56.2 | 57.7 | 57.7 | 59.8 | 56.2 | 11.03M |
| October 15, 2025 | 56.7 | 56.2 | 56.2 | 57.7 | 55.8 | 5.05M |
| October 14, 2025 | 61.2 | 56.1 | 56.1 | 61.8 | 56 | 29.34M |
| October 13, 2025 | 54 | 60.8 | 60.8 | 60.8 | 53.4 | 19.05M |
| October 09, 2025 | 55.5 | 55.3 | 55.3 | 55.8 | 54.5 | 2.54M |
| October 08, 2025 | 56 | 55.3 | 55.3 | 56.5 | 55 | 2.54M |
| October 07, 2025 | 55.8 | 56.1 | 56.1 | 57.6 | 54.9 | 5.08M |
| October 03, 2025 | 55.1 | 56.2 | 56.2 | 57.8 | 54.7 | 11.51M |
| October 02, 2025 | 55.2 | 54.4 | 54.4 | 56 | 53.9 | 2.87M |
| October 01, 2025 | 54.6 | 55.3 | 55.3 | 57.3 | 54.5 | 5.2M |
| September 30, 2025 | 53.1 | 54.7 | 54.7 | 54.8 | 52.5 | 2.66M |
| September 26, 2025 | 54.6 | 52.9 | 52.9 | 54.6 | 52.7 | 3.21M |
| September 25, 2025 | 54.3 | 54.1 | 54.1 | 55.4 | 54 | 3.53M |
| September 24, 2025 | 55.1 | 54.1 | 54.1 | 55.6 | 53.8 | 6.14M |
| September 23, 2025 | 62.6 | 55.2 | 55.2 | 62.6 | 55.2 | 27.76M |
| September 22, 2025 | 56.6 | 61.3 | 61.3 | 61.3 | 56.3 | 9.1M |
| September 19, 2025 | 57 | 55.8 | 55.8 | 57.7 | 55.7 | 4.81M |
| September 18, 2025 | 59.8 | 56.9 | 56.9 | 60.4 | 56.5 | 6.47M |
| September 17, 2025 | 60.2 | 58.7 | 58.7 | 60.7 | 58.2 | 4.09M |
| September 16, 2025 | 62.7 | 60.2 | 60.2 | 62.7 | 59.6 | 5.04M |
| September 15, 2025 | 63 | 61.5 | 61.5 | 64.7 | 61.4 | 8.88M |
| September 12, 2025 | 65.8 | 63 | 63 | 65.8 | 62.8 | 6.01M |
| September 11, 2025 | 67.5 | 64.5 | 64.5 | 67.9 | 64 | 8.98M |
| September 10, 2025 | 66.7 | 67 | 67 | 70.8 | 66.1 | 13.61M |
| September 09, 2025 | 66.3 | 67 | 67 | 68 | 64.6 | 12.09M |
| September 08, 2025 | 67.7 | 65.7 | 65.7 | 67.7 | 62.7 | 15.42M |
| September 05, 2025 | 70 | 67.8 | 67.8 | 70.9 | 66.4 | 15.03M |
| September 04, 2025 | 75.8 | 69.4 | 69.4 | 79.9 | 68.1 | 34.79M |
| September 03, 2025 | 67.1 | 72.7 | 72.7 | 72.7 | 66.5 | 7.57M |
| September 02, 2025 | 68.4 | 66.1 | 66.1 | 68.4 | 62.2 | 4.3M |
| September 01, 2025 | 66.5 | 67.2 | 67.2 | 70.6 | 65 | 7.35M |
| August 29, 2025 | 63.9 | 64.2 | 64.2 | 65.2 | 61.9 | 5.2M |
| August 28, 2025 | 64.2 | 62.7 | 62.7 | 65.9 | 62.5 | 4.44M |
| August 27, 2025 | 61 | 64 | 64 | 64 | 61 | 5.56M |
| August 26, 2025 | 60 | 60.5 | 60.5 | 62.1 | 60 | 3.89M |
| August 25, 2025 | 57 | 59.5 | 59.5 | 59.6 | 56.7 | 3.63M |
| August 22, 2025 | 57.6 | 56 | 56 | 59.2 | 56 | 3.54M |
| August 21, 2025 | 57.7 | 56.6 | 56.6 | 58.9 | 55 | 2.91M |
| August 20, 2025 | 58 | 56.5 | 56.5 | 58 | 52.1 | 4.75M |
| August 19, 2025 | 62 | 57.9 | 57.9 | 62 | 57 | 5.31M |
| August 18, 2025 | 62.3 | 63 | 63 | 66 | 62 | 32.16M |
| August 15, 2025 | 60.6 | 61 | 61 | 63.4 | 59.2 | 32.32M |
| August 14, 2025 | 60.1 | 58.7 | 58.7 | 62 | 58.2 | 24.04M |
| August 13, 2025 | 58.4 | 60.1 | 60.1 | 62.3 | 57.3 | 68.94M |
| August 12, 2025 | 52.9 | 56.8 | 56.8 | 56.8 | 52.2 | 58.99M |
| August 11, 2025 | 48 | 51.7 | 51.7 | 51.7 | 47 | 18.4M |
| August 08, 2025 | 46 | 47 | 47 | 48.3 | 44.6 | 25.22M |
| August 07, 2025 | 46.5 | 44.85 | 44.85 | 46.95 | 44 | 14.07M |
| August 06, 2025 | 47.1 | 46.2 | 46.2 | 47.9 | 45.95 | 28.74M |
| August 05, 2025 | 44.45 | 46.5 | 46.5 | 47.05 | 43.6 | 65.41M |
| August 04, 2025 | 39.75 | 43.1 | 43.1 | 43.1 | 39 | 17.34M |
| August 01, 2025 | 37.9 | 39.2 | 39.2 | 39.55 | 37.75 | 2.99M |
| July 31, 2025 | 39.7 | 38.45 | 38.45 | 39.7 | 38.3 | 5.5M |
| July 30, 2025 | 39.6 | 39.65 | 39.65 | 40 | 38.95 | 11.6M |
| July 29, 2025 | 38.9 | 39.15 | 39.15 | 40.1 | 38.25 | 15.22M |
| July 28, 2025 | 38.4 | 38.75 | 38.75 | 39.1 | 37.3 | 8.14M |
| July 25, 2025 | 37.7 | 38.7 | 38.7 | 39.15 | 37.65 | 18.67M |
| July 24, 2025 | 36 | 37.45 | 37.45 | 37.75 | 35.8 | 15.46M |
| July 23, 2025 | 34.6 | 35.8 | 35.8 | 36.5 | 34.3 | 3.39M |
