53.20
-1.1(-2.03%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 55 | 53.2 | 53.2 | 55.2 | 52.6 | 396,615 |
| September 25, 2025 | 53.2 | 54.3 | 54.3 | 56.5 | 53.2 | 595,376 |
| September 24, 2025 | 52.6 | 52.9 | 52.9 | 53.3 | 52.4 | 223,948 |
| September 23, 2025 | 53 | 52.5 | 52.5 | 53 | 51.8 | 248,295 |
| September 22, 2025 | 53.3 | 52.7 | 52.7 | 53.3 | 52.5 | 152,806 |
| September 19, 2025 | 53.1 | 53 | 53 | 53.6 | 52.5 | 277,905 |
| September 18, 2025 | 51.5 | 52.4 | 52.4 | 52.5 | 51.5 | 300,157 |
| September 17, 2025 | 50.8 | 51.1 | 51.1 | 51.6 | 50.8 | 177,132 |
| September 16, 2025 | 50.7 | 50.6 | 50.6 | 50.7 | 50.1 | 95,198 |
| September 15, 2025 | 51.1 | 50.4 | 50.4 | 51.1 | 50.2 | 164,049 |
| September 12, 2025 | 50.5 | 51.1 | 51.1 | 51.3 | 50.5 | 97,206 |
| September 11, 2025 | 51.7 | 50.4 | 50.4 | 51.9 | 50.4 | 403,089 |
| September 10, 2025 | 52 | 51.9 | 51.9 | 52.2 | 51.6 | 256,347 |
| September 09, 2025 | 52.7 | 51.9 | 51.9 | 53.7 | 51.9 | 401,245 |
| September 08, 2025 | 52.4 | 52.8 | 52.8 | 53.3 | 52.4 | 153,999 |
| September 05, 2025 | 52.8 | 52.7 | 52.7 | 53.6 | 52.5 | 154,519 |
| September 04, 2025 | 52.4 | 52.8 | 52.8 | 53.1 | 52.4 | 216,456 |
| September 03, 2025 | 52.2 | 52.7 | 52.7 | 52.7 | 52 | 143,216 |
| September 02, 2025 | 52.8 | 52.4 | 52.4 | 53.3 | 51.8 | 291,443 |
| September 01, 2025 | 55.1 | 52.8 | 52.8 | 55.1 | 52.5 | 599,963 |
| August 29, 2025 | 56.5 | 55.5 | 55.5 | 56.5 | 55.2 | 220,547 |
| August 28, 2025 | 54.3 | 55.9 | 55.9 | 56 | 54.3 | 394,307 |
| August 27, 2025 | 54.2 | 54.7 | 54.7 | 54.8 | 54.2 | 214,891 |
| August 26, 2025 | 55.5 | 54.4 | 54.4 | 55.9 | 54.3 | 775,968 |
| August 25, 2025 | 58.3 | 58.6 | 55.6 | 59.1 | 58.2 | 703,122 |
| August 22, 2025 | 56.7 | 57.8 | 57.8 | 58.4 | 56.7 | 325,097 |
| August 21, 2025 | 56.2 | 56.8 | 56.8 | 57.3 | 56.2 | 188,013 |
| August 20, 2025 | 57.6 | 56.2 | 56.2 | 57.6 | 55.7 | 432,672 |
| August 19, 2025 | 57.1 | 57 | 57 | 57.8 | 56.6 | 356,477 |
| August 18, 2025 | 57 | 56.9 | 56.9 | 57.5 | 56.7 | 354,740 |
| August 15, 2025 | 57.5 | 57.3 | 57.3 | 57.5 | 56.6 | 280,557 |
| August 14, 2025 | 57.3 | 57.5 | 57.5 | 58.6 | 57.3 | 250,322 |
| August 13, 2025 | 57.3 | 57.3 | 57.3 | 57.8 | 56.5 | 237,683 |
| August 12, 2025 | 56.5 | 56.7 | 56.7 | 57.5 | 56.3 | 260,543 |
| August 11, 2025 | 56.9 | 56.5 | 56.5 | 57.1 | 55.5 | 459,509 |
| August 08, 2025 | 58.6 | 58.5 | 58.5 | 58.6 | 57.8 | 182,528 |
| August 07, 2025 | 59 | 58.1 | 58.1 | 59 | 57.6 | 258,369 |
| August 06, 2025 | 57.4 | 58 | 58 | 58.4 | 57.2 | 318,199 |
| August 05, 2025 | 57.4 | 56.9 | 56.9 | 58.2 | 56.9 | 452,271 |
| August 04, 2025 | 56.7 | 57 | 57 | 57.3 | 55.6 | 282,861 |
| August 01, 2025 | 55.6 | 56.7 | 56.7 | 56.8 | 55.3 | 252,749 |
| July 31, 2025 | 57.6 | 56.4 | 56.4 | 57.6 | 56.1 | 306,332 |
| July 30, 2025 | 55.1 | 56.9 | 56.9 | 57.2 | 54.8 | 681,159 |
| July 29, 2025 | 54.8 | 55 | 55 | 55.4 | 54.2 | 248,893 |
| July 28, 2025 | 54.4 | 54.4 | 54.4 | 54.8 | 53.9 | 114,183 |
| July 25, 2025 | 54.6 | 54.5 | 54.5 | 54.6 | 54.3 | 56,408 |
| July 24, 2025 | 55.3 | 54.7 | 54.7 | 55.4 | 54.1 | 83,705 |
| July 23, 2025 | 54.3 | 54.5 | 54.5 | 54.8 | 54.3 | 92,450 |
| July 22, 2025 | 54.8 | 53.7 | 53.7 | 54.8 | 53.4 | 236,308 |
| July 21, 2025 | 55.6 | 54.9 | 54.9 | 55.6 | 54.7 | 117,894 |
| July 18, 2025 | 56.1 | 55.3 | 55.3 | 56.1 | 55 | 187,990 |
| July 17, 2025 | 55.5 | 55.9 | 55.9 | 56.1 | 55.5 | 206,462 |
| July 16, 2025 | 55.3 | 55.5 | 55.5 | 55.9 | 55.3 | 182,334 |
| July 15, 2025 | 55.2 | 55.2 | 55.2 | 55.7 | 55 | 243,123 |
| July 14, 2025 | 56.3 | 55.3 | 55.3 | 56.3 | 54.9 | 206,599 |
| July 11, 2025 | 54.3 | 55.8 | 55.8 | 56.5 | 54.2 | 703,838 |
| July 10, 2025 | 53.8 | 54 | 54 | 54.4 | 53.7 | 188,387 |
| July 09, 2025 | 53.1 | 53.8 | 53.8 | 55.1 | 53 | 947,415 |
| July 08, 2025 | 52.4 | 51.5 | 51.5 | 52.4 | 51.5 | 187,363 |
| July 07, 2025 | 52.5 | 52.2 | 52.2 | 53.2 | 51.9 | 188,533 |
