56.60
-1.8(-3.08%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 58.4 | 56.6 | 56.6 | 58.4 | 56.2 | 479,781 |
| September 25, 2025 | 60.1 | 58.4 | 58.4 | 60.2 | 58.4 | 465,547 |
| September 24, 2025 | 59.9 | 59.7 | 59.7 | 60.1 | 58.7 | 419,903 |
| September 23, 2025 | 60 | 59.9 | 59.9 | 61.1 | 59.5 | 494,587 |
| September 22, 2025 | 60.8 | 59.4 | 59.4 | 61 | 59.4 | 581,508 |
| September 19, 2025 | 60.6 | 60.4 | 60.4 | 61.1 | 60.4 | 380,884 |
| September 18, 2025 | 59.7 | 60.2 | 60.2 | 60.6 | 59.5 | 347,100 |
| September 17, 2025 | 60.4 | 59.5 | 59.5 | 61.2 | 59.5 | 449,001 |
| September 16, 2025 | 60.2 | 60.3 | 60.3 | 60.5 | 60 | 329,818 |
| September 15, 2025 | 60.2 | 60 | 60 | 61 | 59.3 | 546,759 |
| September 12, 2025 | 60.7 | 60 | 60 | 61.1 | 60 | 359,975 |
| September 11, 2025 | 61.4 | 60.3 | 60.3 | 62 | 60.3 | 643,012 |
| September 10, 2025 | 61.6 | 61.1 | 61.1 | 61.7 | 60.7 | 627,135 |
| September 09, 2025 | 63.4 | 62 | 62 | 63.4 | 61.9 | 340,113 |
| September 08, 2025 | 63 | 63 | 63 | 64 | 62.6 | 419,885 |
| September 05, 2025 | 62 | 62.4 | 62.4 | 63 | 62 | 723,067 |
| September 04, 2025 | 62.4 | 61.6 | 61.6 | 62.9 | 61.2 | 633,611 |
| September 03, 2025 | 61.8 | 61.8 | 61.8 | 62.8 | 61.7 | 402,986 |
| September 02, 2025 | 62.7 | 61.9 | 61.9 | 63.3 | 61 | 512,963 |
| September 01, 2025 | 65 | 62.2 | 62.2 | 65 | 62 | 1.11M |
| August 29, 2025 | 66.5 | 65 | 65 | 66.5 | 64.5 | 772,777 |
| August 28, 2025 | 65.2 | 65.5 | 65.5 | 66.9 | 64.4 | 988,339 |
| August 27, 2025 | 65.1 | 65.1 | 65.1 | 65.8 | 64.7 | 944,055 |
| August 26, 2025 | 64.1 | 64.4 | 64.4 | 65.4 | 64 | 623,332 |
| August 25, 2025 | 64.6 | 64 | 64 | 65.4 | 64 | 652,085 |
| August 22, 2025 | 64.5 | 63.6 | 63.6 | 64.8 | 63.3 | 454,807 |
| August 21, 2025 | 64.5 | 64.1 | 64.1 | 65.2 | 63.5 | 618,372 |
| August 20, 2025 | 65 | 63.4 | 63.4 | 65.4 | 63.3 | 1M |
| August 19, 2025 | 66.8 | 64.7 | 64.7 | 67.1 | 64.6 | 1.2M |
| August 18, 2025 | 65.5 | 66.8 | 66.8 | 67.8 | 65.5 | 1.89M |
| August 15, 2025 | 66 | 65 | 65 | 66 | 63.3 | 1.92M |
| August 14, 2025 | 68.2 | 66 | 66 | 68.2 | 66 | 2.16M |
| August 13, 2025 | 70.5 | 68.3 | 68.3 | 70.6 | 65.5 | 5.1M |
| August 12, 2025 | 67.2 | 69 | 69 | 69 | 67 | 12.57M |
| August 11, 2025 | 58.2 | 65.1 | 65.1 | 65.1 | 57.2 | 5.53M |
| August 08, 2025 | 59.4 | 59.2 | 59.2 | 61.3 | 59.1 | 1.77M |
| August 07, 2025 | 63.5 | 59.5 | 59.5 | 63.6 | 58.8 | 2.65M |
| August 06, 2025 | 62.2 | 62.1 | 62.1 | 63.5 | 62 | 2.35M |
| August 05, 2025 | 60.5 | 63 | 63 | 63.5 | 58.5 | 5.32M |
| August 04, 2025 | 53.9 | 59.7 | 59.7 | 59.7 | 53.5 | 2.69M |
| August 01, 2025 | 52.1 | 54.3 | 54.3 | 54.3 | 51.8 | 328,287 |
| July 31, 2025 | 53.6 | 52.8 | 52.8 | 53.6 | 52.6 | 206,405 |
| July 30, 2025 | 53.9 | 53.4 | 53.4 | 53.9 | 52.8 | 277,911 |
| July 29, 2025 | 53 | 53.8 | 53.8 | 55.8 | 52.8 | 1.08M |
| July 28, 2025 | 52.3 | 52.3 | 52.3 | 52.8 | 51.5 | 166,057 |
| July 25, 2025 | 52.1 | 51.8 | 51.8 | 52.4 | 51.8 | 83,248 |
| July 24, 2025 | 52.2 | 52.1 | 52.1 | 52.3 | 51.6 | 157,343 |
| July 23, 2025 | 51.1 | 51.6 | 51.6 | 52 | 50.9 | 118,283 |
| July 22, 2025 | 52.7 | 50.9 | 50.9 | 52.7 | 50 | 225,984 |
| July 21, 2025 | 53.1 | 52.6 | 52.6 | 53.8 | 52.4 | 177,901 |
| July 18, 2025 | 53.1 | 52.5 | 52.5 | 53.5 | 52.4 | 178,418 |
| July 17, 2025 | 52.1 | 53 | 53 | 53.4 | 52.1 | 351,533 |
| July 16, 2025 | 51.9 | 52.1 | 52.1 | 52.5 | 51.6 | 312,668 |
| July 15, 2025 | 50.3 | 51.7 | 51.7 | 51.9 | 50.3 | 253,299 |
| July 14, 2025 | 51 | 50 | 50 | 51 | 50 | 109,812 |
| July 11, 2025 | 51 | 50.8 | 50.8 | 51 | 50.4 | 127,494 |
| July 10, 2025 | 50.8 | 50.6 | 50.6 | 51 | 50.5 | 85,501 |
| July 09, 2025 | 50.8 | 50.6 | 50.6 | 51.1 | 50.1 | 86,861 |
| July 08, 2025 | 50.9 | 50.2 | 50.2 | 50.9 | 49.8 | 199,746 |
| July 07, 2025 | 51.4 | 50.9 | 50.9 | 51.4 | 50.7 | 182,281 |