52.20
+0.3(+0.58%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 52 | 52.2 | 52.2 | 52.5 | 52 | 140,085 |
| October 20, 2025 | 51.9 | 51.9 | 51.9 | 52 | 51.7 | 68,893 |
| October 17, 2025 | 51.1 | 51.6 | 51.6 | 52 | 51.1 | 116,167 |
| October 16, 2025 | 51.4 | 51.5 | 51.5 | 51.6 | 51.1 | 71,928 |
| October 15, 2025 | 50.8 | 51 | 51 | 51.1 | 50.7 | 119,469 |
| October 14, 2025 | 51.4 | 50.8 | 50.8 | 52 | 50.8 | 298,417 |
| October 13, 2025 | 50.9 | 51.2 | 51.2 | 51.3 | 50.2 | 249,118 |
| October 09, 2025 | 52 | 51.7 | 51.7 | 52.2 | 51.7 | 93,160 |
| October 08, 2025 | 51.9 | 52 | 52 | 52.3 | 51.1 | 85,692 |
| October 07, 2025 | 51.6 | 51.7 | 51.7 | 52 | 51 | 135,814 |
| October 03, 2025 | 52.1 | 51.6 | 51.6 | 52.2 | 51.5 | 87,384 |
| October 02, 2025 | 51.6 | 51.9 | 51.9 | 52.2 | 51.6 | 110,705 |
| October 01, 2025 | 51.7 | 51.7 | 51.7 | 51.9 | 51.5 | 71,187 |
| September 30, 2025 | 51.4 | 51.3 | 51.3 | 51.5 | 51.2 | 74,747 |
| September 26, 2025 | 51.8 | 51.2 | 51.2 | 51.8 | 50.9 | 351,569 |
| September 25, 2025 | 52 | 51.9 | 51.9 | 52.5 | 51.9 | 106,861 |
| September 24, 2025 | 52.2 | 52 | 52 | 52.5 | 51.9 | 170,898 |
| September 23, 2025 | 52.3 | 51.8 | 51.8 | 52.3 | 51.8 | 213,731 |
| September 22, 2025 | 52 | 52.1 | 52.1 | 52.3 | 51.9 | 128,714 |
| September 19, 2025 | 51.6 | 51.9 | 51.9 | 52.2 | 51.6 | 97,155 |
| September 18, 2025 | 51.6 | 51.6 | 51.6 | 51.9 | 51.6 | 60,750 |
| September 17, 2025 | 51.4 | 51.4 | 51.4 | 51.9 | 51.3 | 123,729 |
| September 16, 2025 | 51.3 | 51.3 | 51.3 | 51.5 | 51.3 | 77,100 |
| September 15, 2025 | 51.2 | 51.5 | 51.5 | 51.6 | 51 | 125,000 |
| September 12, 2025 | 51.9 | 51.3 | 51.3 | 51.9 | 51.3 | 103,459 |
| September 11, 2025 | 52.2 | 51.3 | 51.3 | 52.3 | 51.3 | 290,307 |
| September 10, 2025 | 52.7 | 52.4 | 52.4 | 52.7 | 52.2 | 119,936 |
| September 09, 2025 | 52.9 | 52.7 | 52.7 | 53 | 52.5 | 146,161 |
| September 08, 2025 | 52.9 | 52.9 | 52.9 | 53 | 52.6 | 104,007 |
| September 05, 2025 | 53 | 52.9 | 52.9 | 53.4 | 52.7 | 250,846 |
| September 04, 2025 | 52.9 | 52.8 | 52.8 | 53.4 | 52.7 | 188,311 |
| September 03, 2025 | 53 | 52.6 | 52.6 | 54.2 | 52.5 | 500,960 |
| September 02, 2025 | 54.4 | 53.2 | 53.2 | 54.5 | 52.8 | 321,016 |
| September 01, 2025 | 55 | 54.1 | 54.1 | 56.7 | 53.3 | 1.49M |
| August 29, 2025 | 53 | 54.8 | 54.8 | 55 | 53 | 1.38M |
| August 28, 2025 | 52.4 | 52.5 | 52.5 | 53 | 52.1 | 459,906 |
| August 27, 2025 | 51.1 | 52.4 | 52.4 | 52.7 | 51.1 | 239,029 |
| August 26, 2025 | 51.1 | 51.1 | 51.1 | 51.2 | 50.8 | 185,043 |
| August 25, 2025 | 51.2 | 51.1 | 51.1 | 51.4 | 51 | 153,426 |
| August 22, 2025 | 51.1 | 51.1 | 51.1 | 51.5 | 51 | 101,695 |
| August 21, 2025 | 50.9 | 51.2 | 51.2 | 51.4 | 50.9 | 159,510 |
| August 20, 2025 | 51 | 50.9 | 50.9 | 51.1 | 50.3 | 470,974 |
| August 19, 2025 | 52.2 | 51.6 | 51.6 | 52.2 | 51.5 | 239,863 |
| August 18, 2025 | 53.2 | 52.2 | 52.2 | 53.4 | 52 | 437,511 |
| August 15, 2025 | 53.8 | 53.5 | 53.5 | 53.9 | 53.3 | 306,457 |
| August 14, 2025 | 53.8 | 53.8 | 53.8 | 54.4 | 53.6 | 197,846 |
| August 13, 2025 | 53.8 | 53.8 | 53.8 | 54.1 | 53.7 | 249,098 |
| August 12, 2025 | 53.8 | 53.6 | 53.6 | 53.8 | 53.1 | 248,825 |
| August 11, 2025 | 54.7 | 53.8 | 53.8 | 54.7 | 53.6 | 356,637 |
| August 08, 2025 | 54.9 | 55.3 | 55.3 | 55.4 | 54.7 | 181,018 |
| August 07, 2025 | 55.7 | 54.9 | 54.9 | 55.7 | 54.9 | 172,496 |
| August 06, 2025 | 55.7 | 55.3 | 55.3 | 55.7 | 55.2 | 138,674 |
| August 05, 2025 | 55.2 | 55.7 | 55.7 | 56.3 | 55.2 | 262,473 |
| August 04, 2025 | 54.6 | 55.2 | 55.2 | 55.3 | 54.5 | 144,987 |
| August 01, 2025 | 54.2 | 55.4 | 55.4 | 55.4 | 53 | 353,063 |
| July 31, 2025 | 54.7 | 54.8 | 54.8 | 54.9 | 54.2 | 1.04M |
| July 30, 2025 | 58.8 | 58.8 | 54.8 | 59.1 | 58.1 | 742,139 |
| July 29, 2025 | 59 | 58.7 | 54.71 | 59.3 | 58.6 | 590,668 |
| July 28, 2025 | 59.3 | 59.3 | 55.27 | 59.4 | 58.7 | 335,495 |
| July 25, 2025 | 59.4 | 59.1 | 55.08 | 59.4 | 58.9 | 268,313 |