59.10
+0.9(+1.55%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 58.4 | 59.1 | 59.1 | 59.9 | 58.4 | 141,483 |
| October 16, 2025 | 58.3 | 58.2 | 58.2 | 58.4 | 57.4 | 106,352 |
| October 15, 2025 | 59.2 | 58 | 58 | 59.2 | 58 | 82,389 |
| October 14, 2025 | 59.8 | 58.3 | 58.3 | 59.8 | 58.3 | 82,267 |
| October 13, 2025 | 59 | 58.9 | 58.9 | 59 | 58.4 | 124,526 |
| October 09, 2025 | 59.9 | 59.7 | 59.7 | 60.1 | 59.4 | 93,262 |
| October 08, 2025 | 59 | 59.1 | 59.1 | 59.4 | 58 | 152,538 |
| October 07, 2025 | 59 | 59.1 | 59.1 | 59.4 | 58.1 | 225,071 |
| October 03, 2025 | 59.9 | 58.9 | 58.9 | 59.9 | 58.7 | 170,768 |
| October 02, 2025 | 60 | 59.7 | 59.7 | 60.1 | 59.5 | 80,638 |
| October 01, 2025 | 60 | 60 | 60 | 60.8 | 60 | 87,744 |
| September 30, 2025 | 60.2 | 60 | 60 | 60.2 | 59.6 | 68,872 |
| September 29, 2025 | 60.2 | 60.2 | 60.2 | 60.2 | 60.2 | 0 |
| September 26, 2025 | 60 | 60.2 | 60.2 | 60.5 | 59.7 | 112,900 |
| September 25, 2025 | 60.6 | 60 | 60 | 61 | 59.8 | 145,225 |
| September 24, 2025 | 59.7 | 59.9 | 59.9 | 60.5 | 59.7 | 217,148 |
| September 23, 2025 | 57.8 | 59.1 | 59.1 | 59.5 | 57.6 | 222,778 |
| September 22, 2025 | 58.1 | 57.7 | 57.7 | 58.8 | 57.6 | 183,227 |
| September 19, 2025 | 57.5 | 57.6 | 57.6 | 58.3 | 57.4 | 77,948 |
| September 18, 2025 | 57.8 | 57.7 | 57.7 | 58 | 57.7 | 55,082 |
| September 17, 2025 | 57.6 | 57.5 | 57.5 | 59 | 57.5 | 154,000 |
| September 16, 2025 | 57.9 | 57.6 | 57.6 | 58 | 57.4 | 87,110 |
| September 15, 2025 | 58.7 | 57.9 | 57.9 | 58.7 | 57.9 | 50,192 |
| September 12, 2025 | 58 | 58.2 | 58.2 | 58.9 | 57.6 | 75,707 |
| September 11, 2025 | 59.7 | 58 | 58 | 59.7 | 57.9 | 242,001 |
| September 10, 2025 | 59 | 59.7 | 59.7 | 59.8 | 58.3 | 190,613 |
| September 09, 2025 | 59.9 | 59.2 | 59.2 | 59.9 | 58.3 | 358,565 |
| September 08, 2025 | 60.5 | 61 | 61 | 61 | 60.4 | 58,463 |
| September 05, 2025 | 61.3 | 60.5 | 60.5 | 61.3 | 60.5 | 87,772 |
| September 04, 2025 | 61.2 | 61.2 | 61.2 | 61.3 | 60.9 | 44,988 |
| September 03, 2025 | 61.6 | 61.2 | 61.2 | 61.7 | 60.9 | 68,538 |
| September 02, 2025 | 59.9 | 61.6 | 61.6 | 63.2 | 59.9 | 380,046 |
| September 01, 2025 | 58.9 | 59.1 | 59.1 | 59.8 | 58.6 | 68,906 |
| August 29, 2025 | 60.3 | 59.4 | 59.4 | 60.3 | 59.2 | 59,408 |
| August 28, 2025 | 59.8 | 59.9 | 59.9 | 60.6 | 59.4 | 115,469 |
| August 27, 2025 | 58.5 | 59.8 | 59.8 | 60 | 58.5 | 82,649 |
| August 26, 2025 | 59.4 | 58.7 | 58.7 | 59.4 | 58.4 | 75,826 |
| August 25, 2025 | 60.1 | 59.5 | 59.5 | 60.1 | 59.1 | 80,923 |
| August 22, 2025 | 60 | 60.1 | 60.1 | 60.5 | 59.7 | 74,311 |
| August 21, 2025 | 58.6 | 59.4 | 59.4 | 60.9 | 58.3 | 159,165 |
| August 20, 2025 | 58.6 | 58.3 | 58.3 | 59.4 | 58 | 95,311 |
| August 19, 2025 | 59.5 | 59.3 | 59.3 | 59.6 | 59.1 | 56,475 |
| August 18, 2025 | 60 | 59.8 | 59.8 | 60.5 | 59.6 | 88,484 |
| August 15, 2025 | 60 | 60.1 | 60.1 | 60.2 | 59 | 95,850 |
| August 14, 2025 | 60.4 | 60 | 60 | 61.1 | 59.5 | 197,995 |
| August 13, 2025 | 58 | 60.3 | 60.3 | 60.5 | 57.9 | 306,610 |
| August 12, 2025 | 57 | 57.5 | 57.5 | 58 | 56.7 | 103,137 |
| August 11, 2025 | 58.1 | 57 | 57 | 58.1 | 55.5 | 459,005 |
| August 08, 2025 | 58.9 | 58.1 | 58.1 | 58.9 | 56.8 | 274,314 |
| August 07, 2025 | 59.6 | 59.2 | 59.2 | 59.6 | 58.5 | 161,650 |
| August 06, 2025 | 59.3 | 59.6 | 59.6 | 59.6 | 59.2 | 77,166 |
| August 05, 2025 | 58.5 | 59.2 | 59.2 | 60.4 | 58.5 | 194,419 |
| August 04, 2025 | 56.6 | 58.4 | 58.4 | 58.4 | 55.7 | 210,628 |
| August 01, 2025 | 56.5 | 57 | 57 | 57.6 | 55.8 | 307,144 |
| July 31, 2025 | 59 | 57.6 | 57.6 | 59 | 56.2 | 529,558 |
| July 30, 2025 | 59.5 | 59 | 59 | 59.5 | 58.9 | 187,072 |
| July 29, 2025 | 60.8 | 59.5 | 59.5 | 60.8 | 58.8 | 410,983 |
| July 28, 2025 | 61.4 | 60.9 | 60.9 | 61.4 | 60.8 | 200,855 |
| July 25, 2025 | 62 | 61.6 | 61.6 | 62 | 61.3 | 70,706 |
| July 24, 2025 | 61.8 | 61.7 | 61.7 | 61.8 | 61.3 | 89,912 |