52.20
+0.2(+0.38%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 51.8 | 51.7 | 51.7 | 52.3 | 51.2 | 147,817 |
| November 06, 2025 | 53.6 | 52.7 | 52.7 | 54 | 52 | 369,386 |
| November 05, 2025 | 52.3 | 52.8 | 52.8 | 53.6 | 51.7 | 359,731 |
| November 04, 2025 | 54.4 | 53.2 | 53.2 | 54.4 | 53.1 | 304,802 |
| November 03, 2025 | 54.6 | 54.3 | 54.3 | 55.5 | 54.1 | 339,569 |
| October 31, 2025 | 54.9 | 54.8 | 54.8 | 55.8 | 54.5 | 333,333 |
| October 30, 2025 | 56.1 | 54.5 | 54.5 | 56.5 | 54.3 | 384,459 |
| October 29, 2025 | 56 | 55.7 | 55.7 | 56.7 | 55.3 | 441,070 |
| October 28, 2025 | 57.5 | 55.8 | 55.8 | 57.7 | 55.5 | 795,137 |
| October 27, 2025 | 57.2 | 57.7 | 57.7 | 57.8 | 56 | 582,221 |
| October 23, 2025 | 60.4 | 57.1 | 57.1 | 61 | 57.1 | 822,265 |
| October 22, 2025 | 60.1 | 60.3 | 60.3 | 61.2 | 59 | 590,175 |
| October 21, 2025 | 59 | 59.6 | 59.6 | 61.6 | 58.7 | 864,774 |
| October 20, 2025 | 57 | 58.1 | 58.1 | 59.8 | 57 | 592,737 |
| October 17, 2025 | 58.5 | 56.7 | 56.7 | 58.8 | 56.5 | 449,352 |
| October 16, 2025 | 57.7 | 58.5 | 58.5 | 61.6 | 57.7 | 680,976 |
| October 15, 2025 | 56.8 | 57.4 | 57.4 | 57.8 | 56.5 | 302,724 |
| October 14, 2025 | 57.9 | 56.4 | 56.4 | 60.6 | 56.2 | 641,518 |
| October 13, 2025 | 57.2 | 57.5 | 57.5 | 57.5 | 55.2 | 550,466 |
| October 09, 2025 | 61.2 | 59.5 | 59.5 | 62.1 | 59.5 | 370,511 |
| October 08, 2025 | 59.9 | 60.8 | 60.8 | 61.6 | 58.9 | 362,407 |
| October 07, 2025 | 58.5 | 59.9 | 59.9 | 60.1 | 58.2 | 253,848 |
| October 03, 2025 | 59 | 58.5 | 58.5 | 59.2 | 58.3 | 178,400 |
| October 02, 2025 | 59.6 | 58.9 | 58.9 | 59.9 | 58.6 | 215,509 |
| October 01, 2025 | 60.1 | 59.3 | 59.3 | 60.4 | 59.3 | 204,969 |
| September 30, 2025 | 59.2 | 59.8 | 59.8 | 60.2 | 58.4 | 251,930 |
| September 26, 2025 | 61.8 | 58.4 | 58.4 | 61.8 | 58.3 | 500,813 |
| September 25, 2025 | 62.2 | 60.7 | 60.7 | 62.5 | 60.7 | 397,378 |
| September 24, 2025 | 62.5 | 61.8 | 61.8 | 62.5 | 60.8 | 369,316 |
| September 23, 2025 | 64 | 62.1 | 62.1 | 65.4 | 62.1 | 1.5M |
| September 22, 2025 | 62 | 62.9 | 62.9 | 63 | 61.5 | 459,693 |
| September 19, 2025 | 62 | 61.6 | 61.6 | 64.4 | 61.5 | 1.39M |
| September 18, 2025 | 62.5 | 61.5 | 61.5 | 62.6 | 61.2 | 608,000 |
| September 17, 2025 | 60 | 61.6 | 61.6 | 62.5 | 60 | 1.12M |
| September 16, 2025 | 57.4 | 59 | 59 | 59.3 | 57.3 | 266,021 |
| September 15, 2025 | 58.8 | 57.4 | 57.4 | 58.8 | 56.6 | 397,679 |
| September 12, 2025 | 59.6 | 58.4 | 58.4 | 60.4 | 58.3 | 402,375 |
| September 11, 2025 | 61.3 | 59.5 | 59.5 | 61.4 | 59.5 | 389,139 |
| September 10, 2025 | 59.9 | 61 | 61 | 61.5 | 59.2 | 575,160 |
| September 09, 2025 | 61.5 | 59.9 | 59.9 | 61.8 | 59.6 | 390,542 |
| September 08, 2025 | 61.3 | 61.3 | 61.3 | 61.5 | 60.3 | 365,197 |
| September 05, 2025 | 61 | 61.2 | 61.2 | 61.5 | 60.7 | 339,197 |
| September 04, 2025 | 62.9 | 60.5 | 60.5 | 63.1 | 60.3 | 1.13M |
| September 03, 2025 | 58.9 | 62.5 | 62.5 | 63.5 | 58.4 | 2.28M |
| September 02, 2025 | 58.8 | 58.1 | 58.1 | 59.2 | 56.7 | 355,987 |
| September 01, 2025 | 59.4 | 58.1 | 58.1 | 60.4 | 58 | 371,431 |
| August 29, 2025 | 60.6 | 59.4 | 59.4 | 60.6 | 58.5 | 396,297 |
| August 28, 2025 | 61.5 | 59.7 | 59.7 | 61.5 | 59.4 | 574,221 |
| August 27, 2025 | 60.5 | 61.1 | 61.1 | 61.8 | 59.8 | 866,891 |
| August 26, 2025 | 58.6 | 60.5 | 60.5 | 60.5 | 58.1 | 757,748 |
| August 25, 2025 | 58.3 | 58.6 | 58.6 | 59.2 | 57.9 | 445,398 |
| August 22, 2025 | 60.2 | 57.7 | 57.7 | 60.2 | 57.7 | 751,756 |
| August 21, 2025 | 57.3 | 59.8 | 59.8 | 60.4 | 57.3 | 1.22M |
| August 20, 2025 | 59.5 | 56.7 | 56.7 | 59.5 | 56.3 | 1.14M |
| August 19, 2025 | 61.8 | 59.5 | 59.5 | 63.4 | 58.4 | 2.63M |
| August 18, 2025 | 58 | 58.3 | 58.3 | 58.9 | 57.3 | 787,843 |
| August 15, 2025 | 56.5 | 57 | 57 | 57.9 | 56 | 718,351 |
| August 14, 2025 | 56.1 | 55.9 | 55.9 | 57.3 | 55.8 | 370,585 |
| August 13, 2025 | 56.4 | 55.9 | 55.9 | 56.9 | 55.1 | 362,350 |
| August 12, 2025 | 55.9 | 55.9 | 55.9 | 56.7 | 55.5 | 380,086 |
