52.60
+0.7(+1.35%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 52.2 | 52.4 | 52.4 | 52.6 | 52 | 958,265 |
| September 26, 2025 | 52.2 | 51.9 | 51.9 | 52.3 | 51.7 | 1.71M |
| September 25, 2025 | 52.3 | 52.2 | 52.2 | 52.6 | 52.1 | 987,703 |
| September 24, 2025 | 52.3 | 52 | 52 | 52.8 | 52 | 1.68M |
| September 23, 2025 | 52.8 | 52.3 | 52.3 | 52.9 | 52.2 | 2.16M |
| September 22, 2025 | 53.1 | 52.8 | 52.8 | 53.3 | 52.7 | 1.5M |
| September 19, 2025 | 54.1 | 52.7 | 52.7 | 54.1 | 52.7 | 3.13M |
| September 18, 2025 | 54 | 54 | 54 | 54.3 | 53.7 | 1.53M |
| September 17, 2025 | 53.6 | 53.7 | 53.7 | 54.1 | 53.5 | 1.46M |
| September 16, 2025 | 53.7 | 53.7 | 53.7 | 54.1 | 53.2 | 1.34M |
| September 15, 2025 | 53.9 | 53.4 | 53.4 | 54.1 | 53.4 | 1.12M |
| September 12, 2025 | 54.1 | 53.9 | 53.9 | 54.7 | 53.7 | 1.33M |
| September 11, 2025 | 54.9 | 54 | 54 | 55.2 | 53.9 | 1.87M |
| September 10, 2025 | 54.9 | 54.8 | 54.8 | 54.9 | 54.2 | 1.1M |
| September 09, 2025 | 54.4 | 54.7 | 54.7 | 55.2 | 54.3 | 1.64M |
| September 08, 2025 | 54.3 | 54.1 | 54.1 | 54.7 | 54.1 | 992,139 |
| September 05, 2025 | 54.9 | 54 | 54 | 54.9 | 53.9 | 919,928 |
| September 04, 2025 | 52.9 | 54.5 | 54.5 | 54.7 | 52.9 | 2.68M |
| September 03, 2025 | 52.8 | 52.7 | 52.7 | 53.1 | 52.6 | 1.23M |
| September 02, 2025 | 53.1 | 52.9 | 52.9 | 53.4 | 52.7 | 846,872 |
| September 01, 2025 | 54.4 | 53.1 | 53.1 | 54.5 | 53 | 1.58M |
| August 29, 2025 | 53.9 | 54.1 | 54.1 | 55 | 53.6 | 2.18M |
| August 28, 2025 | 53.5 | 53.6 | 53.6 | 53.9 | 53.1 | 1.26M |
| August 27, 2025 | 52.9 | 53.5 | 53.5 | 53.8 | 52.9 | 1.4M |
| August 26, 2025 | 53.7 | 52.9 | 52.9 | 53.9 | 52.8 | 1.37M |
| August 25, 2025 | 53.7 | 53.9 | 53.9 | 54.3 | 53.6 | 1.52M |
| August 22, 2025 | 53.3 | 53.1 | 53.1 | 53.5 | 53 | 910,680 |
| August 21, 2025 | 52.5 | 53.5 | 53.5 | 53.5 | 52.5 | 1.18M |
| August 20, 2025 | 52.7 | 52.7 | 52.7 | 53.2 | 52.1 | 1.81M |
| August 19, 2025 | 52.5 | 52.3 | 52.3 | 52.5 | 51.8 | 1.03M |
| August 18, 2025 | 52.9 | 52.3 | 52.3 | 53.3 | 52.3 | 1.76M |
| August 15, 2025 | 53.9 | 52.8 | 52.8 | 53.9 | 52.4 | 2.96M |
| August 14, 2025 | 53.8 | 53.9 | 53.9 | 54.2 | 53.7 | 869,290 |
| August 13, 2025 | 54 | 53.6 | 53.6 | 54.1 | 53.5 | 990,370 |
| August 12, 2025 | 54.7 | 53.7 | 53.7 | 54.8 | 53.5 | 2.4M |
| August 11, 2025 | 54.5 | 55 | 55 | 55.3 | 54.4 | 1.25M |
| August 08, 2025 | 54 | 54.6 | 54.6 | 55.2 | 54 | 1.83M |
| August 07, 2025 | 54.3 | 54.2 | 54.2 | 54.7 | 53.8 | 1.32M |
| August 06, 2025 | 53.7 | 54.3 | 54.3 | 54.5 | 53.7 | 1.1M |
| August 05, 2025 | 53.6 | 53.7 | 53.7 | 54.2 | 53.6 | 1.35M |
| August 04, 2025 | 52.4 | 53.6 | 53.6 | 53.8 | 52.3 | 1.44M |
| August 01, 2025 | 51.8 | 52.7 | 52.7 | 53.1 | 51.3 | 1.48M |
| July 31, 2025 | 52.3 | 52.1 | 52.1 | 52.5 | 51.9 | 1.04M |
| July 30, 2025 | 52.2 | 52.3 | 52.3 | 52.6 | 52 | 764,204 |
| July 29, 2025 | 52.7 | 52 | 52 | 52.8 | 52 | 1.05M |
| July 28, 2025 | 52.7 | 52.4 | 52.4 | 53 | 52.3 | 1.48M |
| July 25, 2025 | 52.9 | 52.5 | 52.5 | 53 | 52.4 | 1.48M |
| July 24, 2025 | 52.9 | 53.1 | 53.1 | 53.2 | 52.4 | 1.67M |
| July 23, 2025 | 51.6 | 52.9 | 52.9 | 53.1 | 51.3 | 2.98M |
| July 22, 2025 | 51.9 | 51.1 | 51.1 | 51.9 | 51 | 2.5M |
| July 21, 2025 | 51.4 | 51.8 | 51.8 | 52.5 | 51.4 | 1.57M |
| July 18, 2025 | 51.7 | 51.3 | 51.3 | 51.9 | 51.2 | 2.07M |
| July 17, 2025 | 51.4 | 51.4 | 51.4 | 51.6 | 50.8 | 6.09M |
| July 16, 2025 | 53.2 | 53.2 | 50.7 | 53.9 | 53.1 | 5.7M |
| July 15, 2025 | 53.2 | 53.4 | 50.89 | 53.7 | 53.2 | 3.67M |
| July 14, 2025 | 54.1 | 53.5 | 50.99 | 54.2 | 53.4 | 2.64M |
| July 11, 2025 | 54.7 | 54.2 | 51.65 | 55.3 | 54.1 | 2.34M |
| July 10, 2025 | 54.7 | 54.2 | 51.65 | 54.9 | 54 | 1.64M |
| July 09, 2025 | 54.6 | 54.7 | 54.7 | 54.9 | 53.4 | 3.92M |
| July 08, 2025 | 56 | 54.5 | 54.5 | 56.1 | 54.5 | 3.94M |
