56.40
-0.6(-1.05%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 57.2 | 56.8 | 56.8 | 57.2 | 56.6 | 148,459 |
| December 04, 2025 | 56.7 | 57 | 57 | 57.1 | 56.4 | 148,477 |
| December 03, 2025 | 56.8 | 56.7 | 56.7 | 56.9 | 56.2 | 155,111 |
| December 02, 2025 | 56.5 | 56.5 | 56.5 | 56.7 | 56.4 | 141,658 |
| December 01, 2025 | 56.9 | 56.5 | 56.5 | 56.9 | 56.4 | 94,250 |
| November 28, 2025 | 57.2 | 56.9 | 56.9 | 57.4 | 56.7 | 94,933 |
| November 27, 2025 | 57 | 57.2 | 57.2 | 57.4 | 56.9 | 191,117 |
| November 26, 2025 | 56.4 | 57 | 57 | 57.2 | 56.4 | 382,255 |
| November 25, 2025 | 55.8 | 56.1 | 56.1 | 56.3 | 55.7 | 141,177 |
| November 24, 2025 | 55.7 | 55.8 | 55.8 | 56.3 | 55.4 | 348,424 |
| November 21, 2025 | 54.7 | 55.3 | 55.3 | 55.4 | 54.7 | 214,065 |
| November 20, 2025 | 55.1 | 55.1 | 55.1 | 55.2 | 54.8 | 106,957 |
| November 19, 2025 | 54.8 | 54.6 | 54.6 | 55 | 54.4 | 275,317 |
| November 18, 2025 | 55.3 | 54.8 | 54.8 | 55.3 | 54.7 | 224,123 |
| November 17, 2025 | 55.4 | 55.3 | 55.3 | 55.6 | 54.7 | 294,408 |
| November 14, 2025 | 55.1 | 55.4 | 55.4 | 55.6 | 55 | 190,465 |
| November 13, 2025 | 55.4 | 55.1 | 55.1 | 55.4 | 54.9 | 296,419 |
| November 12, 2025 | 55.5 | 55 | 55 | 55.9 | 54.7 | 479,725 |
| November 11, 2025 | 55.5 | 55.5 | 55.5 | 55.7 | 55 | 378,121 |
| November 10, 2025 | 56.3 | 55 | 55 | 56.3 | 54.8 | 592,226 |
| 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 |