54.00
-1.7(-3.05%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 55.9 | 54 | 54 | 56.2 | 53.9 | 555,424 |
| September 25, 2025 | 56 | 55.7 | 55.7 | 57.1 | 55.7 | 379,206 |
| September 24, 2025 | 55.8 | 55.7 | 55.7 | 56.5 | 55.4 | 265,153 |
| September 23, 2025 | 57.3 | 56.1 | 56.1 | 57.4 | 55.8 | 520,733 |
| September 22, 2025 | 56.2 | 57.2 | 57.2 | 57.6 | 56.2 | 503,962 |
| September 19, 2025 | 56.4 | 56.2 | 56.2 | 56.9 | 56 | 428,547 |
| September 18, 2025 | 55.8 | 56 | 56 | 56.6 | 55.7 | 323,000 |
| September 17, 2025 | 56.2 | 55.7 | 55.7 | 56.7 | 55.7 | 463,023 |
| September 16, 2025 | 56.5 | 56.1 | 56.1 | 57.1 | 56 | 472,030 |
| September 15, 2025 | 58.1 | 56.5 | 56.5 | 58.1 | 56.1 | 328,010 |
| September 12, 2025 | 57.1 | 57.5 | 57.5 | 58.7 | 56.5 | 645,580 |
| September 11, 2025 | 60 | 56.8 | 56.8 | 60 | 56.8 | 1.32M |
| September 10, 2025 | 60 | 59.6 | 59.6 | 60.4 | 59.4 | 821,005 |
| September 09, 2025 | 62.1 | 60.7 | 60.7 | 62.2 | 60.7 | 421,470 |
| September 08, 2025 | 62.2 | 61.7 | 61.7 | 62.2 | 61.1 | 395,499 |
| September 05, 2025 | 61.5 | 61.5 | 61.5 | 62.2 | 61.3 | 529,093 |
| September 04, 2025 | 63.3 | 61.3 | 61.3 | 63.3 | 61.3 | 696,248 |
| September 03, 2025 | 62 | 62.1 | 62.1 | 62.9 | 61.8 | 629,614 |
| September 02, 2025 | 63.7 | 61.5 | 61.5 | 65 | 60.5 | 1.63M |
| September 01, 2025 | 67.3 | 62.6 | 62.6 | 67.3 | 62.1 | 3.95M |
| August 29, 2025 | 64.5 | 66.4 | 66.4 | 66.8 | 62.4 | 3.43M |
| August 28, 2025 | 62.6 | 64.2 | 64.2 | 67.4 | 62.1 | 3.38M |
| August 27, 2025 | 63.3 | 62.5 | 62.5 | 63.3 | 62.3 | 683,170 |
| August 26, 2025 | 64.4 | 62.4 | 62.4 | 64.4 | 62.3 | 1.16M |
| August 25, 2025 | 60.6 | 63.3 | 63.3 | 63.9 | 60.6 | 1.69M |
| August 22, 2025 | 61.8 | 60.1 | 60.1 | 62.1 | 60 | 393,265 |
| August 21, 2025 | 60.1 | 61.1 | 61.1 | 62.9 | 60.1 | 683,090 |
| August 20, 2025 | 60.3 | 59.6 | 59.6 | 61.1 | 59.6 | 697,073 |
| August 19, 2025 | 62.3 | 60.8 | 60.8 | 62.5 | 60.7 | 670,309 |
| August 18, 2025 | 61.9 | 62.2 | 62.2 | 63.2 | 61.5 | 900,873 |
| August 15, 2025 | 61.5 | 61.5 | 61.5 | 62.1 | 60.5 | 1.1M |
| August 14, 2025 | 61.1 | 61.5 | 61.5 | 62.4 | 61.1 | 687,706 |
| August 13, 2025 | 63.3 | 61.3 | 61.3 | 63.8 | 61 | 1.38M |
| August 12, 2025 | 61.8 | 62.2 | 62.2 | 63.5 | 61.5 | 1.96M |
| August 11, 2025 | 60.5 | 60.6 | 60.6 | 61.8 | 60.5 | 1.19M |
| August 08, 2025 | 59.4 | 60 | 60 | 60.2 | 59 | 635,491 |
| August 07, 2025 | 59.2 | 59.4 | 59.4 | 59.9 | 58.5 | 669,149 |
| August 06, 2025 | 58.9 | 58.6 | 58.6 | 59.6 | 58.3 | 450,627 |
| August 05, 2025 | 58.1 | 59 | 59 | 59.8 | 57.9 | 856,160 |
| August 04, 2025 | 55 | 57.5 | 57.5 | 58.5 | 55 | 1.16M |
| August 01, 2025 | 54.5 | 55.8 | 55.8 | 56.1 | 52.8 | 411,529 |
| July 31, 2025 | 56 | 55.2 | 55.2 | 56.3 | 54.8 | 487,885 |
| July 30, 2025 | 55.8 | 56 | 56 | 56.3 | 55.2 | 232,137 |
| July 29, 2025 | 56.6 | 55.8 | 55.8 | 56.8 | 55.4 | 227,090 |
| July 28, 2025 | 56.7 | 56.4 | 56.4 | 57 | 55.8 | 287,131 |
| July 25, 2025 | 57.7 | 56.7 | 56.7 | 57.7 | 56.6 | 227,997 |
| July 24, 2025 | 57.2 | 57.6 | 57.6 | 57.8 | 56.8 | 349,905 |
| July 23, 2025 | 56.1 | 56.7 | 56.7 | 57.6 | 55.3 | 407,515 |
| July 22, 2025 | 58.3 | 55.7 | 55.7 | 58.3 | 55.3 | 428,929 |
| July 21, 2025 | 57.6 | 57.3 | 57.3 | 57.9 | 57 | 208,526 |
| July 18, 2025 | 57.9 | 57.6 | 57.6 | 59 | 57.4 | 582,448 |
| July 17, 2025 | 55.8 | 57.4 | 57.4 | 58.1 | 55.8 | 861,460 |
| July 16, 2025 | 55.8 | 55.7 | 55.7 | 56.4 | 55.3 | 294,308 |
| July 15, 2025 | 54.5 | 55.5 | 55.5 | 55.5 | 54.5 | 207,486 |
| July 14, 2025 | 55.1 | 54.9 | 54.9 | 55.3 | 54.6 | 148,811 |
| July 11, 2025 | 54.2 | 55.3 | 55.3 | 55.7 | 54.2 | 336,861 |
| July 10, 2025 | 56 | 54.4 | 54.4 | 56 | 54.2 | 1.04M |
| July 09, 2025 | 56 | 56.9 | 56.9 | 57.2 | 56 | 226,359 |
| July 08, 2025 | 56.5 | 56.3 | 56.3 | 56.9 | 55.7 | 352,852 |
| July 07, 2025 | 57.9 | 57.2 | 57.2 | 57.9 | 56.5 | 346,481 |