54.80
+0.5(+0.92%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 09, 2025 | 56.7 | 54.9 | 54.9 | 57.1 | 54.5 | 1.24M |
| September 08, 2025 | 56.6 | 57.4 | 57.4 | 57.9 | 56.6 | 590,812 |
| September 05, 2025 | 56.5 | 56.5 | 56.5 | 56.5 | 55.8 | 251,164 |
| September 04, 2025 | 56 | 56 | 56 | 57 | 55.9 | 394,086 |
| September 03, 2025 | 54.5 | 55.8 | 55.8 | 55.8 | 54.5 | 331,879 |
| September 02, 2025 | 54.8 | 54.8 | 54.8 | 55.3 | 53.9 | 463,720 |
| September 01, 2025 | 56.5 | 54.8 | 54.8 | 56.8 | 54.4 | 605,345 |
| August 29, 2025 | 57.5 | 56.8 | 56.8 | 57.6 | 56.8 | 300,617 |
| August 28, 2025 | 57 | 57.1 | 57.1 | 57.9 | 56.6 | 405,297 |
| August 27, 2025 | 56.6 | 56.9 | 56.9 | 57.3 | 56.5 | 420,436 |
| August 26, 2025 | 57.7 | 56.6 | 56.6 | 57.7 | 56.5 | 500,454 |
| August 25, 2025 | 55.9 | 57.4 | 57.4 | 59 | 55.9 | 2.22M |
| August 22, 2025 | 54.5 | 54.4 | 54.4 | 55 | 54.1 | 260,072 |
| August 21, 2025 | 54.2 | 54.7 | 54.7 | 55.1 | 54.2 | 270,437 |
| August 20, 2025 | 56.1 | 54 | 54 | 56.1 | 54 | 896,741 |
| August 19, 2025 | 57.1 | 56.3 | 56.3 | 57.6 | 56.2 | 338,020 |
| August 18, 2025 | 56.6 | 56.9 | 56.9 | 57.8 | 56.4 | 382,429 |
| August 15, 2025 | 57.8 | 57 | 57 | 58 | 57 | 308,461 |
| August 14, 2025 | 58.5 | 57.6 | 57.6 | 58.9 | 57.3 | 431,391 |
| August 13, 2025 | 57.6 | 58.2 | 58.2 | 59.5 | 57.3 | 1.52M |
| August 12, 2025 | 55.5 | 57.1 | 57.1 | 58.7 | 55.5 | 1.12M |
| August 11, 2025 | 55.1 | 55.5 | 55.5 | 55.5 | 54.5 | 416,887 |
| August 08, 2025 | 54.7 | 55.2 | 55.2 | 55.9 | 54.7 | 299,511 |
| August 07, 2025 | 55.6 | 54.8 | 54.8 | 55.8 | 54.7 | 543,301 |
| August 06, 2025 | 57 | 55.5 | 55.5 | 58 | 55.4 | 1.12M |
| August 05, 2025 | 56.7 | 57.4 | 57.4 | 58.6 | 56.7 | 1.18M |
| August 04, 2025 | 55.9 | 56.3 | 56.3 | 56.7 | 55.1 | 245,916 |
| August 01, 2025 | 55.1 | 56.3 | 56.3 | 56.3 | 54.2 | 331,187 |
| July 31, 2025 | 55.7 | 55.4 | 55.4 | 55.8 | 55 | 261,481 |
| July 30, 2025 | 56 | 55.8 | 55.8 | 56.3 | 55.4 | 347,788 |
| July 29, 2025 | 55.4 | 55.6 | 55.6 | 56.1 | 55.3 | 294,575 |
| July 28, 2025 | 55.1 | 56.1 | 56.1 | 56.3 | 55.1 | 305,113 |
| July 25, 2025 | 55.6 | 55 | 55 | 55.6 | 54.7 | 331,476 |
| July 24, 2025 | 56.1 | 55.5 | 55.5 | 56.3 | 55.4 | 312,828 |