52.60
-0.5(-0.94%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 53.1 | 52.6 | 52.6 | 53.3 | 51.8 | 666,151 |
| December 04, 2025 | 53.4 | 53.1 | 53.1 | 53.9 | 52.9 | 697,194 |
| December 03, 2025 | 53.5 | 52.9 | 52.9 | 53.5 | 52.8 | 513,110 |
| December 02, 2025 | 54.1 | 52.5 | 52.5 | 54.1 | 52.5 | 552,708 |
| December 01, 2025 | 54.6 | 53.2 | 53.2 | 54.6 | 53.1 | 781,934 |
| November 28, 2025 | 53.7 | 54.6 | 54.6 | 55.9 | 53.3 | 2.42M |
| November 27, 2025 | 54 | 53.2 | 53.2 | 54.4 | 53 | 843,611 |
| November 26, 2025 | 52.4 | 53.3 | 53.3 | 53.4 | 52.2 | 1.3M |
| November 25, 2025 | 52.2 | 51.5 | 51.5 | 52.6 | 51.3 | 1.01M |
| November 24, 2025 | 51 | 51.2 | 51.2 | 51.2 | 50.2 | 890,449 |
| November 21, 2025 | 51.6 | 50.8 | 50.8 | 52.5 | 50.4 | 1.1M |
| November 20, 2025 | 52.5 | 53.2 | 53.2 | 53.4 | 52.1 | 1.59M |
| November 19, 2025 | 52 | 51.5 | 51.5 | 52.2 | 50.7 | 1.5M |
| November 18, 2025 | 54 | 51.7 | 51.7 | 54.3 | 51.6 | 2.25M |
| November 17, 2025 | 56.9 | 54.6 | 54.6 | 56.9 | 54.6 | 1.53M |
| November 14, 2025 | 56.1 | 56.1 | 56.1 | 57.1 | 56 | 935,841 |
| November 13, 2025 | 58.1 | 57.6 | 57.6 | 58.9 | 56.7 | 1.81M |
| November 12, 2025 | 57.9 | 58.4 | 58.4 | 59.5 | 57.9 | 4.62M |
| November 11, 2025 | 57.3 | 56.5 | 56.5 | 58.2 | 56.5 | 1.07M |
| November 10, 2025 | 57.3 | 57.3 | 57.3 | 57.8 | 56.1 | 1.19M |
| November 07, 2025 | 59.1 | 58.1 | 58.1 | 59.2 | 57.5 | 1.45M |
| November 06, 2025 | 59.8 | 59.9 | 59.9 | 60 | 58.7 | 832,065 |
| November 05, 2025 | 57 | 58.8 | 58.8 | 59.1 | 56.8 | 1M |
| November 04, 2025 | 61.2 | 59 | 59 | 61.3 | 59 | 1.15M |
| November 03, 2025 | 60 | 60.7 | 60.7 | 61.9 | 60 | 1.31M |
| October 31, 2025 | 59.4 | 60.6 | 60.6 | 60.8 | 59.4 | 842,585 |
| October 30, 2025 | 60.5 | 59.4 | 59.4 | 60.8 | 59.3 | 1.41M |
| October 29, 2025 | 60.3 | 60.5 | 60.5 | 61.3 | 60.3 | 1.13M |
| October 28, 2025 | 60.7 | 60.2 | 60.2 | 60.7 | 59.7 | 950,525 |
| October 27, 2025 | 60.2 | 60.7 | 60.7 | 61 | 59.2 | 1.53M |
| October 23, 2025 | 61.6 | 59.9 | 59.9 | 61.6 | 59.9 | 1.3M |
| October 22, 2025 | 60.8 | 61.7 | 61.7 | 62.2 | 60.6 | 1.18M |
| October 21, 2025 | 60.6 | 61 | 61 | 61.6 | 60.6 | 1.2M |
| October 20, 2025 | 60.1 | 60.2 | 60.2 | 60.7 | 59.9 | 1.22M |
| October 17, 2025 | 61.7 | 59.9 | 59.9 | 61.7 | 59.8 | 1.49M |
| October 16, 2025 | 60.9 | 60.9 | 60.9 | 62 | 60.5 | 1.35M |
| October 15, 2025 | 61.6 | 61.2 | 61.2 | 61.9 | 60.5 | 978,056 |
| October 14, 2025 | 62.3 | 60.5 | 60.5 | 63.9 | 60.2 | 2.25M |
| October 13, 2025 | 59.2 | 61.8 | 61.8 | 62.4 | 59.2 | 2.56M |
| October 09, 2025 | 65.2 | 64.3 | 64.3 | 65.8 | 64.3 | 2.05M |
| October 08, 2025 | 66.1 | 64.9 | 64.9 | 66.2 | 64.5 | 2.32M |
| October 07, 2025 | 66.1 | 66.3 | 66.3 | 66.7 | 65.4 | 2.37M |
| October 03, 2025 | 68 | 65.8 | 65.8 | 68.5 | 65.4 | 3.5M |
| October 02, 2025 | 69.1 | 67.6 | 67.6 | 70.3 | 67.3 | 2.56M |
| October 01, 2025 | 68.9 | 68.5 | 68.5 | 69.9 | 68 | 2.1M |
| September 30, 2025 | 68.4 | 68.9 | 68.9 | 69.3 | 67.9 | 1.35M |
| September 29, 2025 | 67.8 | 67.8 | 67.8 | 67.8 | 67.8 | 0 |
| September 26, 2025 | 69.6 | 67.8 | 67.8 | 70.4 | 67.3 | 3.29M |
| September 25, 2025 | 71.8 | 70.4 | 70.4 | 72.5 | 69.4 | 3.81M |
| September 24, 2025 | 73.2 | 72.2 | 72.2 | 74.1 | 71.8 | 4.21M |
| September 23, 2025 | 72.7 | 73.1 | 73.1 | 75.6 | 72.7 | 10.16M |
| September 22, 2025 | 71.9 | 72.6 | 72.6 | 73 | 71 | 3.68M |
| September 19, 2025 | 71.6 | 71.9 | 71.9 | 72.5 | 70.4 | 4.14M |
| September 18, 2025 | 72.7 | 71.1 | 71.1 | 73.7 | 70.9 | 8.65M |
| September 17, 2025 | 71.2 | 73.2 | 73.2 | 73.8 | 71.2 | 13.18M |
| September 16, 2025 | 67.9 | 70.6 | 70.6 | 71.4 | 67.2 | 4.51M |
| September 15, 2025 | 69.2 | 67.9 | 67.9 | 70.4 | 67.5 | 3.32M |
| September 12, 2025 | 70.3 | 69.4 | 69.4 | 70.7 | 67.7 | 5.72M |
| September 11, 2025 | 71.7 | 69.8 | 69.8 | 73.3 | 69.5 | 7.95M |
| September 10, 2025 | 71.1 | 71.4 | 71.4 | 72.4 | 71 | 5.52M |
