52.70
-1.3(-2.41%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 53.9 | 52.7 | 52.7 | 53.9 | 52.1 | 681,234 |
| September 25, 2025 | 54.5 | 54 | 54 | 54.8 | 53.9 | 623,038 |
| September 24, 2025 | 54.8 | 54.5 | 54.5 | 55.6 | 54 | 688,512 |
| September 23, 2025 | 54.2 | 54.2 | 54.2 | 55 | 53.1 | 806,756 |
| September 22, 2025 | 54 | 53.6 | 53.6 | 54 | 53.1 | 317,195 |
| September 19, 2025 | 53.2 | 53.6 | 53.6 | 54 | 53 | 448,161 |
| September 18, 2025 | 52.9 | 53.1 | 53.1 | 54.5 | 52.8 | 1.28M |
| September 17, 2025 | 52.7 | 52.1 | 52.1 | 53.3 | 52 | 446,882 |
| September 16, 2025 | 52.4 | 52.3 | 52.3 | 52.8 | 52.1 | 317,675 |
| September 15, 2025 | 52.8 | 52.4 | 52.4 | 53 | 51.9 | 411,467 |
| September 12, 2025 | 51.9 | 52 | 52 | 52.4 | 51.5 | 396,121 |
| September 11, 2025 | 50.8 | 51 | 51 | 51.9 | 50.8 | 410,903 |
| September 10, 2025 | 49.95 | 50.7 | 50.7 | 51 | 49.95 | 240,813 |
| September 09, 2025 | 50.5 | 50 | 50 | 50.8 | 49.6 | 341,614 |
| September 08, 2025 | 50.5 | 50.5 | 50.5 | 50.9 | 50.3 | 144,772 |
| September 05, 2025 | 50.4 | 50.5 | 50.5 | 50.6 | 49.95 | 193,260 |
| September 04, 2025 | 50 | 50.4 | 50.4 | 50.9 | 50 | 192,887 |
| September 03, 2025 | 49.7 | 49.7 | 49.7 | 50.3 | 49.65 | 190,450 |
| September 02, 2025 | 50.5 | 49.65 | 49.65 | 50.8 | 49.2 | 490,480 |
| September 01, 2025 | 52 | 50.5 | 50.5 | 52.5 | 50.4 | 793,793 |
| August 29, 2025 | 53.5 | 52.5 | 52.5 | 53.5 | 52 | 391,115 |
| August 28, 2025 | 52.6 | 53 | 53 | 54.9 | 52.6 | 1.14M |
| August 27, 2025 | 52.8 | 52.6 | 52.6 | 53.2 | 52.4 | 400,236 |
| August 26, 2025 | 51.7 | 52.3 | 52.3 | 52.8 | 51.7 | 264,647 |
| August 25, 2025 | 51.5 | 51.9 | 51.9 | 52.5 | 51.5 | 375,638 |
| August 22, 2025 | 52.2 | 51.1 | 51.1 | 52.2 | 50.5 | 429,273 |
| August 21, 2025 | 52.6 | 52.4 | 52.4 | 53.2 | 52 | 390,204 |
| August 20, 2025 | 52.3 | 52 | 52 | 53 | 51.4 | 644,745 |
| August 19, 2025 | 51.6 | 52.3 | 52.3 | 53.1 | 51.2 | 752,981 |
| August 18, 2025 | 51.3 | 51.6 | 51.6 | 52 | 51 | 252,433 |
| August 15, 2025 | 51 | 51.3 | 51.3 | 51.4 | 50.7 | 231,569 |
| August 14, 2025 | 51 | 51 | 51 | 51.4 | 50.6 | 257,010 |
| August 13, 2025 | 51.3 | 51.1 | 51.1 | 52.3 | 50.5 | 442,779 |
| August 12, 2025 | 50 | 50.8 | 50.8 | 51.2 | 49.95 | 254,144 |
| August 11, 2025 | 50.3 | 49.95 | 49.95 | 50.3 | 49.7 | 318,487 |
| August 08, 2025 | 51.8 | 50.4 | 50.4 | 51.8 | 50.3 | 499,077 |
| August 07, 2025 | 51.7 | 52 | 52 | 52.5 | 51.5 | 596,520 |
| August 06, 2025 | 51.2 | 51.4 | 51.4 | 51.5 | 50.8 | 280,700 |
| August 05, 2025 | 50.6 | 51.1 | 51.1 | 51.6 | 50 | 539,567 |
| August 04, 2025 | 49.5 | 50.2 | 50.2 | 50.5 | 48.7 | 345,505 |
| August 01, 2025 | 48.35 | 49.5 | 49.5 | 50.1 | 47.8 | 390,591 |
| July 31, 2025 | 49.25 | 48.8 | 48.8 | 49.45 | 48.65 | 220,511 |
| July 30, 2025 | 49.5 | 49.5 | 49.5 | 49.65 | 49.1 | 157,516 |
| July 29, 2025 | 49.8 | 49.35 | 49.35 | 50.5 | 49.3 | 287,128 |
| July 28, 2025 | 49.7 | 50 | 50 | 50.1 | 49.3 | 369,651 |
| July 25, 2025 | 49.2 | 49.15 | 49.15 | 50 | 49.15 | 189,115 |
| July 24, 2025 | 48.95 | 49 | 49 | 49.1 | 48.45 | 109,963 |
| July 23, 2025 | 47.6 | 48.9 | 48.9 | 49.1 | 47.6 | 307,976 |
| July 22, 2025 | 49.4 | 47.65 | 47.65 | 49.6 | 47.6 | 783,266 |
| July 21, 2025 | 50 | 49.7 | 49.7 | 50.3 | 49.7 | 130,321 |
| July 18, 2025 | 50.5 | 50 | 50 | 50.8 | 49.6 | 441,038 |
| July 17, 2025 | 49.2 | 49.55 | 49.55 | 49.8 | 48.95 | 186,214 |
| July 16, 2025 | 48.6 | 49.15 | 49.15 | 49.65 | 48.6 | 270,297 |
| July 15, 2025 | 48.2 | 48.5 | 48.5 | 48.85 | 48.2 | 120,941 |
| July 14, 2025 | 49.05 | 48.15 | 48.15 | 49.05 | 48.15 | 282,902 |
| July 11, 2025 | 48.65 | 49.2 | 49.2 | 49.5 | 48.65 | 161,873 |
| July 10, 2025 | 49.6 | 49.05 | 49.05 | 49.6 | 49 | 153,633 |
| July 09, 2025 | 49.5 | 49.65 | 49.65 | 49.8 | 49.35 | 151,657 |
| July 08, 2025 | 49.9 | 49 | 49 | 49.9 | 48.75 | 280,885 |
| July 07, 2025 | 49.4 | 49.75 | 49.75 | 50.5 | 48.8 | 337,403 |