58.40
-2.3(-3.79%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 11, 2025 | 57.2 | 55.6 | 55.6 | 57.2 | 55.6 | 698,084 |
| August 08, 2025 | 57.3 | 56.9 | 56.9 | 58.3 | 56.9 | 786,582 |
| August 07, 2025 | 57.1 | 57 | 57 | 57.1 | 55 | 617,064 |
| August 06, 2025 | 57 | 56.6 | 56.6 | 57.3 | 55.8 | 703,799 |
| August 05, 2025 | 57 | 57.3 | 57.3 | 58.1 | 56.4 | 1.72M |
| August 04, 2025 | 54 | 56.5 | 56.5 | 57.6 | 53.8 | 2.28M |
| August 01, 2025 | 53 | 54.3 | 54.3 | 56 | 52.6 | 1.78M |
| July 31, 2025 | 51.8 | 52.8 | 52.8 | 54.2 | 51.7 | 949,782 |
| July 30, 2025 | 51.4 | 52.1 | 52.1 | 54.7 | 51.4 | 1.74M |
| July 29, 2025 | 52.7 | 51.4 | 51.4 | 53.3 | 51.1 | 578,150 |
| July 28, 2025 | 51.2 | 52.2 | 52.2 | 53 | 49.65 | 944,038 |
| July 25, 2025 | 50.1 | 50.2 | 50.2 | 51 | 49.5 | 716,453 |
| July 24, 2025 | 49.6 | 49.9 | 49.9 | 51.2 | 49.35 | 709,164 |
| July 23, 2025 | 47 | 49.45 | 49.45 | 49.7 | 47 | 636,383 |
| July 22, 2025 | 48.05 | 47.2 | 47.2 | 48.8 | 46.7 | 284,485 |
| July 21, 2025 | 48.2 | 48.3 | 48.3 | 50.7 | 48.2 | 610,419 |
| July 18, 2025 | 48.3 | 47.65 | 47.65 | 48.3 | 47.25 | 227,130 |
| July 17, 2025 | 47.5 | 47.75 | 47.75 | 48.25 | 47.45 | 332,657 |
| July 16, 2025 | 46.25 | 46.8 | 46.8 | 47.45 | 46.25 | 263,612 |
| July 15, 2025 | 46 | 46.1 | 46.1 | 46.1 | 45.35 | 85,370 |
| July 14, 2025 | 46.4 | 45.8 | 45.8 | 46.4 | 45.75 | 43,060 |
| July 11, 2025 | 45.45 | 46.4 | 46.4 | 46.45 | 45.4 | 146,441 |
| July 10, 2025 | 44.9 | 45.2 | 45.2 | 46.15 | 44.9 | 126,433 |
| July 09, 2025 | 44.55 | 44.8 | 44.8 | 44.9 | 44.3 | 88,643 |
| July 08, 2025 | 45 | 44.5 | 44.5 | 45.25 | 43.75 | 177,568 |
| July 07, 2025 | 44.55 | 44.6 | 44.6 | 44.75 | 44.15 | 101,039 |