57.40
+0.8(+1.41%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 57.2 | 57.4 | 57.4 | 58.5 | 57.1 | 1.8M |
| September 25, 2025 | 56.1 | 56.6 | 56.6 | 56.7 | 55.9 | 433,548 |
| September 24, 2025 | 55.9 | 56.1 | 56.1 | 56.8 | 55.9 | 536,335 |
| September 23, 2025 | 55.8 | 55.9 | 55.9 | 56.3 | 55.6 | 395,619 |
| September 22, 2025 | 56.1 | 56 | 56 | 56.4 | 55.5 | 410,605 |
| September 19, 2025 | 56.1 | 56 | 56 | 56.1 | 55.6 | 370,442 |
| September 18, 2025 | 55.5 | 55.7 | 55.7 | 56.2 | 55.5 | 415,057 |
| September 17, 2025 | 54.9 | 55.2 | 55.2 | 55.5 | 54.8 | 466,838 |
| September 16, 2025 | 55 | 54.6 | 54.6 | 55.1 | 54.6 | 411,809 |
| September 15, 2025 | 54.7 | 54.6 | 54.6 | 55 | 54.5 | 260,830 |
| September 12, 2025 | 54.2 | 54.7 | 54.7 | 54.9 | 54.1 | 475,742 |
| September 11, 2025 | 54.6 | 54.2 | 54.2 | 54.9 | 53.8 | 1.53M |
| September 10, 2025 | 55 | 54.9 | 54.9 | 55.3 | 53.1 | 2.09M |
| September 09, 2025 | 56.7 | 56.5 | 56.5 | 56.9 | 56.4 | 356,847 |
| September 08, 2025 | 57 | 56.7 | 56.7 | 57.2 | 56.5 | 246,604 |
| September 05, 2025 | 56.9 | 56.8 | 56.8 | 57.2 | 56.6 | 248,077 |
| September 04, 2025 | 56.3 | 56.9 | 56.9 | 57.2 | 56.3 | 421,314 |
| September 03, 2025 | 56.4 | 56.1 | 56.1 | 56.7 | 56.1 | 342,032 |
| September 02, 2025 | 55.8 | 56.4 | 56.4 | 56.5 | 55.7 | 425,844 |
| September 01, 2025 | 55.9 | 55.7 | 55.7 | 56.1 | 55.7 | 307,358 |
| August 29, 2025 | 56.1 | 55.9 | 55.9 | 56.3 | 55.7 | 422,748 |
| August 28, 2025 | 56 | 56.1 | 56.1 | 56.4 | 55.9 | 404,836 |
| August 27, 2025 | 55.6 | 56 | 56 | 56.2 | 55.6 | 435,570 |
| August 26, 2025 | 56.1 | 55.7 | 55.7 | 56.1 | 55.6 | 514,988 |
| August 25, 2025 | 56.4 | 56 | 56 | 56.7 | 56 | 401,877 |
| August 22, 2025 | 55.9 | 56.2 | 56.2 | 56.7 | 55.9 | 610,177 |
| August 21, 2025 | 55.9 | 55.9 | 55.9 | 56.5 | 55.9 | 454,831 |
| August 20, 2025 | 55.6 | 55.9 | 55.9 | 56.5 | 55.6 | 602,221 |
| August 19, 2025 | 55.7 | 55.9 | 55.9 | 56.2 | 55.5 | 563,205 |
| August 18, 2025 | 55.8 | 55.8 | 55.8 | 56.3 | 55.5 | 693,336 |
| August 15, 2025 | 56 | 55.3 | 55.3 | 56.1 | 55.3 | 740,564 |
| August 14, 2025 | 55.8 | 55.9 | 55.9 | 56.3 | 55.7 | 526,170 |
| August 13, 2025 | 56.2 | 55.6 | 55.6 | 56.5 | 55.3 | 1.38M |
| August 12, 2025 | 57 | 56.1 | 56.1 | 57.3 | 56 | 1.47M |
| August 11, 2025 | 58.5 | 57 | 57 | 58.5 | 57 | 2.22M |
| August 08, 2025 | 59.1 | 58.8 | 58.8 | 59.4 | 58.4 | 1.7M |
| August 07, 2025 | 60.2 | 59.2 | 59.2 | 61 | 58.3 | 5.81M |
| August 06, 2025 | 63.5 | 64.7 | 64.7 | 65.6 | 63.5 | 1.51M |
| August 05, 2025 | 62.7 | 63.5 | 63.5 | 63.8 | 62.7 | 902,374 |
| August 04, 2025 | 61.8 | 62.4 | 62.4 | 62.6 | 61.3 | 378,165 |
| August 01, 2025 | 62.3 | 62.1 | 62.1 | 63.3 | 62 | 890,133 |
| July 31, 2025 | 61.8 | 62.6 | 62.6 | 62.6 | 60.8 | 1.84M |
| July 30, 2025 | 60.9 | 61.9 | 61.9 | 62.3 | 60.5 | 710,448 |
| July 29, 2025 | 60.9 | 60.3 | 60.3 | 61.4 | 60.2 | 493,669 |
| July 28, 2025 | 61.4 | 60.9 | 60.9 | 61.6 | 60.8 | 388,684 |
| July 25, 2025 | 60.2 | 61.2 | 61.2 | 61.4 | 60.2 | 491,466 |
| July 24, 2025 | 61.1 | 60.1 | 60.1 | 61.2 | 59.9 | 992,164 |
| July 23, 2025 | 61.4 | 61.1 | 61.1 | 61.5 | 60.8 | 729,614 |
| July 22, 2025 | 62.5 | 60.7 | 60.7 | 62.5 | 60.7 | 833,082 |
| July 21, 2025 | 63.1 | 62.1 | 62.1 | 63.4 | 62.1 | 430,547 |
| July 18, 2025 | 63.4 | 63 | 63 | 63.5 | 62.3 | 630,833 |
| July 17, 2025 | 61.6 | 63 | 63 | 63.4 | 61.6 | 1.11M |
| July 16, 2025 | 61.7 | 61.6 | 61.6 | 62 | 61.3 | 274,719 |
| July 15, 2025 | 61.4 | 61.6 | 61.6 | 61.9 | 60.9 | 442,760 |
| July 14, 2025 | 61.6 | 61.4 | 61.4 | 62 | 61.3 | 353,950 |
| July 11, 2025 | 62.5 | 62 | 62 | 63 | 62 | 943,342 |
| July 10, 2025 | 60.6 | 62.3 | 62.3 | 62.5 | 60.2 | 1.97M |
| July 09, 2025 | 59.8 | 59.9 | 59.9 | 60 | 59.3 | 403,144 |
| July 08, 2025 | 59.5 | 59.3 | 59.3 | 59.5 | 58.1 | 589,351 |
| July 07, 2025 | 60.2 | 59 | 59 | 60.2 | 58.9 | 405,080 |