55.40
-0.6(-1.07%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 57 | 56 | 56 | 57 | 55.6 | 9.66M |
| October 16, 2025 | 56.2 | 57 | 57 | 58.5 | 56.1 | 20.54M |
| October 15, 2025 | 55.9 | 55.6 | 55.6 | 56.5 | 55.1 | 6.88M |
| October 14, 2025 | 58.7 | 55.5 | 55.5 | 59.1 | 55.4 | 23.68M |
| October 13, 2025 | 54.2 | 58.2 | 58.2 | 59.5 | 54.2 | 29.55M |
| October 09, 2025 | 58 | 57 | 57 | 58.3 | 57 | 12.75M |
| October 08, 2025 | 58.1 | 57.1 | 57.1 | 58.2 | 57.1 | 9.99M |
| October 07, 2025 | 57.8 | 58 | 58 | 58.2 | 56.6 | 12.58M |
| October 03, 2025 | 56.6 | 57.6 | 57.6 | 58.2 | 56.1 | 20.78M |
| October 02, 2025 | 56.6 | 55.7 | 55.7 | 57.2 | 55.5 | 10.48M |
| October 01, 2025 | 56.4 | 56.3 | 56.3 | 57.8 | 56 | 14.17M |
| September 30, 2025 | 57.2 | 56.3 | 56.3 | 57.3 | 55.4 | 19.68M |
| September 26, 2025 | 58.8 | 56.6 | 56.6 | 59.4 | 56.2 | 26.98M |
| September 25, 2025 | 61 | 58.8 | 58.8 | 61.2 | 58.6 | 24.14M |
| September 24, 2025 | 62.5 | 60.4 | 60.4 | 62.6 | 60.4 | 30.17M |
| September 23, 2025 | 64.9 | 62.6 | 62.6 | 65 | 62.5 | 39.27M |
| September 22, 2025 | 62.3 | 64.9 | 64.9 | 67.5 | 62.1 | 81.26M |
| September 19, 2025 | 62.8 | 62 | 62 | 63.2 | 62 | 18.11M |
| September 18, 2025 | 63.9 | 62.8 | 62.8 | 65.8 | 62.2 | 31.35M |
| September 17, 2025 | 63.7 | 63 | 63 | 64.1 | 62.2 | 18.82M |
| September 16, 2025 | 63.9 | 63.6 | 63.6 | 64 | 62.6 | 21.43M |
| September 15, 2025 | 62.6 | 63.3 | 63.3 | 66.6 | 62.4 | 56.32M |
| September 12, 2025 | 63.5 | 62.2 | 62.2 | 64.2 | 61.9 | 36.16M |
| September 11, 2025 | 67 | 63.5 | 63.5 | 67.7 | 63.3 | 40.93M |
| September 10, 2025 | 66 | 67.2 | 67.2 | 68.7 | 65.1 | 55.81M |
| September 09, 2025 | 67 | 66 | 66 | 67.1 | 65 | 41.73M |
| September 08, 2025 | 65.5 | 66.5 | 66.5 | 67.2 | 63 | 71.94M |
| September 05, 2025 | 65.9 | 64.8 | 64.8 | 66 | 64 | 65.81M |
| September 04, 2025 | 69.6 | 64.9 | 64.9 | 71.5 | 64.2 | 242.27M |
| September 03, 2025 | 61.8 | 67.1 | 67.1 | 67.1 | 60.4 | 153.52M |
| September 02, 2025 | 61 | 61 | 61 | 61.8 | 58 | 60.1M |
| September 01, 2025 | 63 | 59.6 | 59.5 | 63.8 | 59.1 | 83.31M |
| August 29, 2025 | 63.7 | 62.4 | 62.4 | 64.6 | 61.4 | 218.76M |
| August 28, 2025 | 57 | 60 | 60 | 60 | 56.8 | 111.47M |
| August 27, 2025 | 51.5 | 54.6 | 54.6 | 54.6 | 51.3 | 71.85M |
| August 26, 2025 | 50.3 | 49.65 | 49.65 | 50.8 | 49.5 | 26.1M |
| August 25, 2025 | 49 | 50.3 | 50.3 | 51.2 | 48.65 | 57.72M |
| August 22, 2025 | 47.3 | 48.35 | 48.35 | 50.4 | 47.25 | 55.93M |
| August 21, 2025 | 46.4 | 46.45 | 46.45 | 47.4 | 45.8 | 10.54M |
| August 20, 2025 | 47.1 | 46.1 | 46.1 | 47.35 | 45.65 | 15.03M |
| August 19, 2025 | 50.4 | 47.7 | 47.7 | 50.4 | 47.65 | 23.86M |
| August 18, 2025 | 47.45 | 50 | 50 | 50.4 | 47.45 | 35.4M |
| August 15, 2025 | 47.5 | 47.1 | 47.1 | 48 | 46.8 | 9.43M |
| August 14, 2025 | 47.7 | 47.25 | 47.25 | 48.05 | 47.05 | 11.83M |
| August 13, 2025 | 48.85 | 47.75 | 47.75 | 49.75 | 47.5 | 17.46M |
| August 12, 2025 | 49.5 | 48.6 | 48.6 | 49.6 | 48.2 | 17.34M |
| August 11, 2025 | 49.2 | 49.3 | 49.3 | 49.8 | 47.1 | 38.81M |
| August 08, 2025 | 46.1 | 49 | 49 | 50.6 | 45.55 | 66.32M |
| August 07, 2025 | 47.7 | 46.05 | 46.05 | 47.7 | 45.7 | 18.91M |
| August 06, 2025 | 44.45 | 46.8 | 46.8 | 47.7 | 44.3 | 36.86M |
| August 05, 2025 | 44.75 | 44.5 | 44.5 | 44.8 | 44.1 | 7.7M |
| August 04, 2025 | 42.3 | 44.65 | 44.65 | 45.05 | 42.15 | 14.73M |
| August 01, 2025 | 42.9 | 43.4 | 43.4 | 43.6 | 42.8 | 5.71M |
| July 31, 2025 | 45.1 | 43.7 | 43.7 | 45.15 | 43.7 | 12.89M |
| July 30, 2025 | 43.25 | 45.1 | 45.1 | 45.5 | 43 | 27.16M |
| July 29, 2025 | 42.6 | 42.7 | 42.7 | 43.35 | 42.4 | 7.87M |
| July 28, 2025 | 42.8 | 42.5 | 42.5 | 43 | 42 | 9.2M |
| July 25, 2025 | 42.4 | 43.35 | 43.35 | 43.4 | 42.35 | 11.38M |
| July 24, 2025 | 42.4 | 42.3 | 42.3 | 43.75 | 42 | 18.55M |
| July 23, 2025 | 40.15 | 41.65 | 41.65 | 42.15 | 40.15 | 7.04M |