54.20
+1.1(+2.07%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 52.2 | 54.2 | 54.2 | 55.3 | 51.1 | 3.49M |
| November 06, 2025 | 53.6 | 53.1 | 53.1 | 53.8 | 52.5 | 1.44M |
| November 05, 2025 | 52.6 | 53 | 53 | 54 | 52 | 1.9M |
| November 04, 2025 | 56.6 | 53.7 | 53.7 | 57.2 | 53.7 | 2.99M |
| November 03, 2025 | 56.3 | 56.6 | 56.6 | 57 | 55.6 | 1.75M |
| October 31, 2025 | 57.7 | 56.2 | 56.2 | 58.9 | 56 | 2.68M |
| October 30, 2025 | 59 | 57.5 | 57.5 | 59.6 | 57.1 | 3.22M |
| October 29, 2025 | 60.6 | 58.8 | 58.8 | 61 | 58 | 4.34M |
| October 28, 2025 | 61.2 | 60.1 | 60.1 | 62.7 | 59.6 | 7.04M |
| October 27, 2025 | 61 | 61.6 | 61.6 | 63.4 | 59.5 | 12.47M |
| October 23, 2025 | 60 | 60.2 | 60.2 | 61.2 | 59.3 | 7.45M |
| October 22, 2025 | 62 | 61.2 | 61.2 | 66.8 | 60.3 | 50M |
| October 21, 2025 | 55.6 | 61 | 61 | 61 | 55.6 | 13.49M |
| October 20, 2025 | 54.1 | 55.5 | 55.5 | 58 | 53.4 | 6.68M |
| October 17, 2025 | 54.9 | 54.1 | 54.1 | 55.6 | 53.8 | 1.82M |
| October 16, 2025 | 56.4 | 55.4 | 55.4 | 57.9 | 55 | 10.4M |
| October 15, 2025 | 51.1 | 55.8 | 55.8 | 55.8 | 50.3 | 6.07M |
| October 14, 2025 | 52.9 | 50.8 | 50.8 | 53.4 | 50.7 | 3.37M |
| October 13, 2025 | 50.7 | 52.2 | 52.2 | 52.6 | 50.5 | 2.73M |
| October 09, 2025 | 56 | 54.6 | 54.6 | 56.7 | 54.3 | 3.74M |
| October 08, 2025 | 57.3 | 56.2 | 56.2 | 59.5 | 56 | 7.13M |
| October 07, 2025 | 58 | 57.4 | 57.4 | 58.6 | 56.9 | 6.56M |
| October 03, 2025 | 56 | 57.3 | 57.3 | 59.9 | 55.9 | 21.72M |
| October 02, 2025 | 56.5 | 54.5 | 54.5 | 57.2 | 54.5 | 5.91M |
| October 01, 2025 | 57.3 | 56.5 | 56.5 | 62.5 | 56 | 11.57M |
| September 30, 2025 | 58.3 | 57.8 | 57.8 | 59.8 | 56.8 | 7.22M |
| September 26, 2025 | 59.8 | 58 | 58 | 63 | 57.4 | 22.81M |
| September 25, 2025 | 64.2 | 59.4 | 59.4 | 64.4 | 58.5 | 33.51M |
| September 24, 2025 | 57.5 | 61.3 | 61.3 | 61.3 | 56.5 | 11.72M |
| September 23, 2025 | 54.9 | 55.8 | 55.8 | 55.8 | 52.7 | 6.73M |
| September 22, 2025 | 55.9 | 54.4 | 54.4 | 56.5 | 52.8 | 9.46M |
| September 19, 2025 | 59.8 | 56.1 | 56.1 | 60.5 | 55.6 | 20.97M |
| September 18, 2025 | 59.6 | 61.5 | 61.5 | 61.5 | 56 | 53M |
| September 17, 2025 | 55.5 | 59.4 | 59.4 | 59.4 | 53.8 | 26.83M |
| September 16, 2025 | 51 | 54 | 54 | 54 | 50.7 | 22.52M |
| September 15, 2025 | 45.6 | 49.15 | 49.15 | 49.15 | 45.6 | 7.11M |
| September 12, 2025 | 41.2 | 44.7 | 44.7 | 44.7 | 40.95 | 8.33M |
| September 11, 2025 | 42.4 | 40.65 | 40.65 | 43.75 | 40.55 | 2.8M |
| September 10, 2025 | 44.7 | 42.4 | 42.4 | 44.7 | 42.4 | 2.77M |
| September 09, 2025 | 45.3 | 44.35 | 44.35 | 45.65 | 43.6 | 4.34M |
| September 08, 2025 | 42.3 | 45.25 | 45.25 | 45.55 | 41.9 | 8.98M |
| September 05, 2025 | 43.65 | 41.5 | 41.5 | 43.85 | 41.1 | 8.78M |
| September 04, 2025 | 42 | 43.3 | 43.3 | 43.3 | 41 | 5.41M |
| September 03, 2025 | 37.25 | 39.4 | 39.4 | 39.8 | 37.25 | 7.68M |
| September 02, 2025 | 36.7 | 36.2 | 36.2 | 36.9 | 35.65 | 382,159 |
| September 01, 2025 | 36.65 | 36.3 | 36.3 | 37.1 | 35.6 | 651,169 |
| August 29, 2025 | 37.25 | 36.65 | 36.65 | 37.6 | 36.55 | 759,194 |
| August 28, 2025 | 37.7 | 36.9 | 36.9 | 37.8 | 36.9 | 859,518 |
| August 27, 2025 | 37.7 | 37.35 | 37.35 | 38.45 | 37.35 | 854,898 |
| August 26, 2025 | 37.65 | 37.5 | 37.5 | 39.4 | 37.35 | 2.13M |
| August 25, 2025 | 37.75 | 37.65 | 37.65 | 38 | 37.5 | 717,722 |
| August 22, 2025 | 38.7 | 37.2 | 37.2 | 38.7 | 36.9 | 1.89M |
| August 21, 2025 | 37.45 | 38.6 | 38.6 | 39.8 | 37.45 | 4.08M |
| August 20, 2025 | 37.2 | 36.8 | 36.8 | 38.25 | 36.75 | 2.05M |
| August 19, 2025 | 37.15 | 37.55 | 37.55 | 37.9 | 36.2 | 1.74M |
| August 18, 2025 | 37 | 36.85 | 36.85 | 37.7 | 35.85 | 1.32M |
| August 15, 2025 | 35.7 | 37 | 37 | 37.8 | 35.25 | 1.79M |
| August 14, 2025 | 34.75 | 36.15 | 36.15 | 37.2 | 34.75 | 3.71M |
| August 13, 2025 | 34.35 | 34.45 | 34.45 | 35.2 | 33.85 | 659,599 |
| August 12, 2025 | 34.25 | 34.1 | 34.1 | 35 | 33.9 | 445,878 |