54.80
-0.2(-0.36%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 55.2 | 54.7 | 54.7 | 55.2 | 54.2 | 277,884 |
| December 04, 2025 | 54.5 | 55 | 55 | 55.5 | 54.2 | 463,265 |
| December 03, 2025 | 54.9 | 54.5 | 54.5 | 55.1 | 54.2 | 1.11M |
| December 02, 2025 | 54.4 | 54.9 | 54.9 | 55.2 | 53.9 | 936,745 |
| December 01, 2025 | 54 | 53.7 | 53.7 | 55.3 | 53.6 | 1.24M |
| November 28, 2025 | 52.8 | 54.3 | 54.3 | 54.7 | 52.7 | 1.01M |
| November 27, 2025 | 53.2 | 52.8 | 52.8 | 53.4 | 52.4 | 224,338 |
| November 26, 2025 | 52.5 | 53 | 53 | 53 | 52.4 | 353,833 |
| November 25, 2025 | 51.3 | 51.8 | 51.8 | 52.5 | 51.3 | 261,313 |
| November 24, 2025 | 51.1 | 50.8 | 50.8 | 52 | 50.7 | 247,929 |
| November 21, 2025 | 52 | 50.8 | 50.8 | 52.4 | 50.8 | 746,612 |
| November 20, 2025 | 53.4 | 52.6 | 52.6 | 53.8 | 52.6 | 899,608 |
| November 19, 2025 | 54 | 52.7 | 52.7 | 54.7 | 52 | 1.71M |
| November 18, 2025 | 53.7 | 56.1 | 56.1 | 57.3 | 53.1 | 2.16M |
| November 17, 2025 | 55 | 54 | 54 | 55 | 54 | 418,258 |
| November 14, 2025 | 55.1 | 54.8 | 54.8 | 55.8 | 54.8 | 489,077 |
| November 13, 2025 | 55.8 | 55.8 | 55.8 | 56.4 | 55.3 | 472,687 |
| November 12, 2025 | 56.1 | 55.7 | 55.7 | 56.8 | 55.7 | 623,619 |
| November 11, 2025 | 57 | 56.2 | 56.2 | 57.9 | 56.2 | 644,442 |
| November 10, 2025 | 60 | 57 | 57 | 60 | 57 | 861,395 |
| November 07, 2025 | 60.8 | 60.2 | 60.2 | 61.3 | 59.3 | 1.32M |
| November 06, 2025 | 58.6 | 61.1 | 61.1 | 61.1 | 58.3 | 1.67M |
| November 05, 2025 | 55.7 | 58.5 | 58.5 | 58.7 | 55.1 | 1.01M |
| November 04, 2025 | 58.5 | 56.3 | 56.3 | 58.6 | 56 | 1.03M |
| November 03, 2025 | 60.5 | 58.2 | 58.2 | 60.5 | 58.2 | 1.32M |
| October 31, 2025 | 61.5 | 60.6 | 60.6 | 62.2 | 60.6 | 2.74M |
| October 30, 2025 | 62 | 61.5 | 61.5 | 62.8 | 60.6 | 2.99M |
| October 29, 2025 | 61.5 | 60.5 | 60.5 | 62.2 | 59.8 | 5.94M |
| October 28, 2025 | 58 | 59.5 | 59.5 | 60 | 58 | 3.09M |
| October 27, 2025 | 56.6 | 56.9 | 56.9 | 56.9 | 56 | 282,706 |
| October 23, 2025 | 56.6 | 56.3 | 56.3 | 56.6 | 56 | 197,336 |
| October 22, 2025 | 55.5 | 56.6 | 56.6 | 56.9 | 55.4 | 661,581 |
| October 21, 2025 | 55.6 | 55.7 | 55.7 | 56 | 55.4 | 387,509 |
| October 20, 2025 | 54.5 | 55.2 | 55.2 | 55.4 | 54.4 | 300,148 |
| October 17, 2025 | 54.5 | 54.3 | 54.3 | 54.9 | 54.2 | 130,201 |
| October 16, 2025 | 53.8 | 54.6 | 54.6 | 54.6 | 53.7 | 213,628 |
| October 15, 2025 | 53.9 | 53.4 | 53.4 | 54 | 53.3 | 204,556 |
| October 14, 2025 | 54 | 53.6 | 53.6 | 55.8 | 53.5 | 338,604 |
| October 13, 2025 | 52 | 53.9 | 53.9 | 54.2 | 51.9 | 307,539 |
| October 09, 2025 | 54.5 | 55 | 55 | 55.3 | 54.3 | 363,952 |
| October 08, 2025 | 54.2 | 54.5 | 54.5 | 55 | 53.7 | 213,202 |
| October 07, 2025 | 53.4 | 53.8 | 53.8 | 53.9 | 53 | 178,914 |
| October 03, 2025 | 53.9 | 53.2 | 53.2 | 54 | 53.2 | 191,093 |
| October 02, 2025 | 54.4 | 53.9 | 53.9 | 55.3 | 53.9 | 282,455 |
| October 01, 2025 | 53.8 | 54 | 54 | 54.2 | 53.7 | 134,046 |
| September 30, 2025 | 54.2 | 54 | 54 | 54.2 | 53.4 | 144,226 |
| September 29, 2025 | 53.3 | 53.3 | 53.3 | 53.3 | 53.3 | 0 |
| September 26, 2025 | 55.6 | 53.3 | 53.3 | 55.6 | 53.2 | 509,878 |
| September 25, 2025 | 55.9 | 55.1 | 55.1 | 56 | 54.5 | 305,191 |
| September 24, 2025 | 56 | 55.5 | 55.5 | 57 | 55.2 | 751,091 |
| September 23, 2025 | 55.2 | 54.8 | 54.8 | 55.3 | 54.3 | 352,399 |
| September 22, 2025 | 53.9 | 54.8 | 54.8 | 55 | 53.9 | 252,800 |
| September 19, 2025 | 54.2 | 54.8 | 54.8 | 54.8 | 53.9 | 293,856 |
| September 18, 2025 | 54.3 | 54.3 | 54.3 | 54.4 | 53.8 | 192,079 |
| September 17, 2025 | 54 | 53.9 | 53.9 | 54.6 | 53.9 | 309,000 |
| September 16, 2025 | 54.7 | 54 | 54 | 54.9 | 53.6 | 299,171 |
| September 15, 2025 | 53.8 | 54.9 | 54.9 | 55.2 | 53.6 | 621,675 |
| September 12, 2025 | 53.7 | 53.7 | 53.7 | 54.5 | 53.2 | 653,029 |
| September 11, 2025 | 54.6 | 53.1 | 53.1 | 54.8 | 53.1 | 772,806 |
| September 10, 2025 | 54.7 | 54.5 | 54.5 | 55.3 | 54.4 | 574,995 |
