55.70
+0.7(+1.27%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 56.5 | 56.3 | 56.3 | 57 | 56.3 | 271,805 |
| November 06, 2025 | 56.7 | 56.2 | 56.2 | 56.7 | 55.8 | 171,881 |
| November 05, 2025 | 56 | 56.6 | 56.6 | 56.8 | 55.9 | 284,335 |
| November 04, 2025 | 56.6 | 56.2 | 56.2 | 56.6 | 56.1 | 203,705 |
| November 03, 2025 | 56.7 | 56.2 | 56.2 | 56.7 | 56 | 308,598 |
| October 31, 2025 | 56.7 | 56.3 | 56.3 | 56.9 | 56.2 | 143,525 |
| October 30, 2025 | 56.8 | 56.2 | 56.2 | 56.8 | 56.2 | 203,237 |
| October 29, 2025 | 57.2 | 56.8 | 56.8 | 57.3 | 56.4 | 366,097 |
| October 28, 2025 | 57.5 | 57.1 | 57.1 | 57.6 | 57 | 232,049 |
| October 27, 2025 | 58.9 | 57.5 | 57.5 | 58.9 | 57.4 | 410,966 |
| October 23, 2025 | 58.4 | 58.6 | 58.6 | 59 | 58 | 517,357 |
| October 22, 2025 | 57.7 | 58.2 | 58.2 | 58.4 | 57.7 | 376,306 |
| October 21, 2025 | 58 | 57.9 | 57.9 | 58 | 57.1 | 266,395 |
| October 20, 2025 | 57 | 57.7 | 57.7 | 58.1 | 56.8 | 489,364 |
| October 17, 2025 | 57.7 | 56.9 | 56.9 | 57.7 | 56.5 | 361,136 |
| October 16, 2025 | 58.2 | 57.5 | 57.5 | 58.4 | 56.8 | 1.15M |
| October 15, 2025 | 59 | 58.2 | 58.2 | 59 | 57.9 | 1.96M |
| October 14, 2025 | 59.3 | 59 | 59 | 59.6 | 58.9 | 898,246 |
| October 13, 2025 | 58.8 | 59.4 | 59.4 | 59.5 | 58.3 | 709,836 |
| October 09, 2025 | 59.3 | 59.1 | 59.1 | 59.4 | 58.8 | 637,309 |
| October 08, 2025 | 58.5 | 59.1 | 59.1 | 59.2 | 58.5 | 1.14M |
| October 07, 2025 | 57.7 | 58.2 | 58.2 | 58.4 | 57.7 | 685,170 |
| October 03, 2025 | 57.8 | 57.5 | 57.5 | 58 | 57.5 | 273,123 |
| October 02, 2025 | 57.2 | 57.8 | 57.8 | 57.9 | 57.2 | 408,352 |
| October 01, 2025 | 58.6 | 57.8 | 57.8 | 58.6 | 57.6 | 471,877 |
| September 30, 2025 | 58.3 | 58.6 | 58.6 | 59 | 57.5 | 1.5M |
| 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 |