51.00
-1.2(-2.30%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 52.4 | 52.2 | 52.2 | 53 | 51.9 | 543,834 |
| December 03, 2025 | 52.2 | 52.6 | 52.6 | 52.9 | 51.9 | 713,118 |
| December 02, 2025 | 51.5 | 51.5 | 51.5 | 53.3 | 51.5 | 744,050 |
| December 01, 2025 | 52.2 | 51.5 | 51.5 | 53 | 51.5 | 744,701 |
| November 28, 2025 | 52.9 | 52.9 | 52.9 | 53.4 | 52.6 | 738,612 |
| November 27, 2025 | 52.9 | 52.6 | 52.6 | 53.2 | 52.1 | 806,937 |
| November 26, 2025 | 52.3 | 52.9 | 52.9 | 52.9 | 52 | 1.2M |
| November 25, 2025 | 50.1 | 51.3 | 51.3 | 51.4 | 50 | 1.43M |
| November 24, 2025 | 49.7 | 49.1 | 49.1 | 50 | 48.7 | 5.09M |
| November 21, 2025 | 49.05 | 48.95 | 48.95 | 50.4 | 48.75 | 1.32M |
| November 20, 2025 | 50.1 | 49.6 | 49.6 | 50.6 | 49.5 | 1.56M |
| November 19, 2025 | 51 | 49.65 | 49.65 | 51.9 | 49.5 | 2.47M |
| November 18, 2025 | 53.1 | 51.6 | 51.6 | 53.2 | 51.3 | 1.68M |
| November 17, 2025 | 53.6 | 52.6 | 52.6 | 53.9 | 52.5 | 1.17M |
| November 14, 2025 | 53.6 | 53.3 | 53.3 | 55 | 53.3 | 1.98M |
| November 13, 2025 | 55.1 | 55 | 55 | 55.6 | 54.5 | 857,473 |
| November 12, 2025 | 53.6 | 55 | 55 | 55.7 | 53.6 | 1.07M |
| November 11, 2025 | 53.6 | 53.7 | 53.7 | 54.9 | 53.6 | 1.05M |
| November 10, 2025 | 55.7 | 54 | 54 | 55.7 | 54 | 1.36M |
| November 07, 2025 | 56.7 | 56 | 56 | 56.7 | 56 | 690,609 |
| November 06, 2025 | 58 | 57.1 | 57.1 | 58.6 | 56.9 | 1.01M |
| November 05, 2025 | 55 | 57.9 | 57.9 | 58 | 55 | 1.14M |
| November 04, 2025 | 58.9 | 56.7 | 56.7 | 58.9 | 56.7 | 1.1M |
| November 03, 2025 | 59 | 58 | 58 | 59.4 | 58 | 1.18M |
| October 31, 2025 | 59.8 | 59.2 | 59.2 | 60.1 | 59.2 | 1.15M |
| October 30, 2025 | 60.8 | 59.6 | 59.6 | 61.2 | 59.4 | 1.55M |
| October 29, 2025 | 60.6 | 60.4 | 60.4 | 61.3 | 60.4 | 934,409 |
| October 28, 2025 | 61.7 | 60.6 | 60.6 | 61.9 | 60.6 | 895,106 |
| October 27, 2025 | 62 | 61.7 | 61.7 | 62 | 60.9 | 904,641 |
| October 23, 2025 | 62.3 | 61.4 | 61.4 | 62.5 | 61.3 | 747,546 |
| October 22, 2025 | 62.9 | 62.5 | 62.5 | 63.2 | 62.1 | 873,409 |
| October 21, 2025 | 61.2 | 62.9 | 62.9 | 63.2 | 61.2 | 1.55M |
| October 20, 2025 | 61.8 | 60.8 | 60.8 | 62.5 | 60.8 | 1.02M |
| October 17, 2025 | 62 | 61.5 | 61.5 | 62.4 | 60.7 | 1.57M |
| October 16, 2025 | 61.5 | 62.5 | 62.5 | 63 | 60.4 | 2.02M |
| October 15, 2025 | 62.2 | 61.2 | 61.2 | 62.2 | 61.2 | 875,083 |
| October 14, 2025 | 63.1 | 61.2 | 61.2 | 63.7 | 61.1 | 1.3M |
| October 13, 2025 | 61.5 | 61.9 | 61.9 | 62 | 60.5 | 1.35M |
| October 09, 2025 | 64.4 | 64.2 | 64.2 | 65.7 | 64.1 | 843,193 |
| October 08, 2025 | 64.2 | 64.8 | 64.8 | 64.8 | 63.4 | 899,215 |
| October 07, 2025 | 63.2 | 64.2 | 64.2 | 64.5 | 63.2 | 787,230 |
| October 03, 2025 | 63.7 | 63.2 | 63.2 | 64.3 | 63.2 | 865,732 |
| October 02, 2025 | 65.1 | 63.7 | 63.7 | 65.6 | 63.3 | 2.02M |
| October 01, 2025 | 66.9 | 65.1 | 65.1 | 67.5 | 65 | 1.5M |
| September 30, 2025 | 66.2 | 66.6 | 66.6 | 66.6 | 65.7 | 1.23M |
| September 26, 2025 | 67.6 | 66.1 | 66.1 | 67.6 | 65.7 | 2.05M |
| September 25, 2025 | 66.8 | 67.9 | 67.9 | 68.7 | 66.6 | 2M |
| September 24, 2025 | 67.5 | 66.8 | 66.8 | 67.9 | 66.5 | 1.32M |
| September 23, 2025 | 70 | 67.4 | 67.4 | 70 | 67.2 | 1.71M |
| September 22, 2025 | 69.2 | 69 | 69 | 69.8 | 68.6 | 1.2M |
| September 19, 2025 | 70.9 | 70.1 | 70.1 | 71 | 69.4 | 1.88M |
| September 18, 2025 | 70.3 | 70 | 70 | 71.3 | 69.7 | 2.13M |
| September 17, 2025 | 68.8 | 69.5 | 69.5 | 71 | 68.4 | 3.22M |
| September 16, 2025 | 66.8 | 68.6 | 68.6 | 68.7 | 66.6 | 2.12M |
| September 15, 2025 | 66.6 | 66.5 | 66.5 | 68.1 | 66.4 | 1.17M |
| September 12, 2025 | 67 | 66.8 | 66.8 | 68.4 | 66.6 | 1.56M |
| September 11, 2025 | 66.4 | 66.1 | 66.1 | 67.2 | 65.8 | 1.78M |
| September 10, 2025 | 67.6 | 66.4 | 66.4 | 68 | 66.3 | 1.86M |
| September 09, 2025 | 67.1 | 67.7 | 67.7 | 67.9 | 66.3 | 1.28M |
| September 08, 2025 | 66.5 | 66.9 | 66.9 | 67.7 | 66.5 | 1.36M |
