52.60
-0.4(-0.75%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2025 | 52.7 | 52.6 | 52.6 | 53.6 | 52.6 | 222,344 |
| November 10, 2025 | 53 | 53 | 53 | 53.2 | 52.5 | 168,569 |
| November 07, 2025 | 53.8 | 53 | 53 | 53.8 | 52.7 | 185,736 |
| November 06, 2025 | 53.3 | 53.7 | 53.7 | 54.1 | 53.2 | 156,325 |
| November 05, 2025 | 53 | 53 | 53 | 54 | 52.7 | 394,487 |
| November 04, 2025 | 55.6 | 54.1 | 54.1 | 55.9 | 53.9 | 281,185 |
| November 03, 2025 | 56 | 55.4 | 55.4 | 56.2 | 55.3 | 266,994 |
| October 31, 2025 | 57.2 | 56.3 | 56.3 | 57.9 | 56.2 | 243,878 |
| October 30, 2025 | 56.6 | 56.8 | 56.8 | 56.9 | 56.3 | 200,375 |
| October 29, 2025 | 57 | 56.6 | 56.6 | 57.1 | 56.1 | 207,196 |
| October 28, 2025 | 57.5 | 56.3 | 56.3 | 57.6 | 56 | 326,608 |
| October 27, 2025 | 58.8 | 57.5 | 57.5 | 60.4 | 57.4 | 528,744 |
| October 23, 2025 | 59.3 | 58.4 | 58.4 | 59.5 | 58.2 | 329,823 |
| October 22, 2025 | 59.7 | 59.4 | 59.4 | 60.2 | 59 | 363,084 |
| October 21, 2025 | 59.1 | 59.4 | 59.4 | 60 | 58.5 | 834,610 |
| October 20, 2025 | 57 | 58.7 | 58.7 | 59.1 | 57 | 979,646 |
| October 17, 2025 | 56 | 56.4 | 56.4 | 57.5 | 55.9 | 473,300 |
| October 16, 2025 | 57.3 | 56.4 | 56.4 | 57.3 | 56.3 | 236,308 |
| October 15, 2025 | 56.7 | 56.8 | 56.8 | 57.1 | 55.6 | 406,051 |
| October 14, 2025 | 55.7 | 56.7 | 56.7 | 58.5 | 55.7 | 1.33M |
| October 13, 2025 | 52.6 | 55.3 | 55.3 | 55.3 | 51 | 574,438 |
| October 09, 2025 | 54 | 54.5 | 54.5 | 54.8 | 53.2 | 504,303 |
| October 08, 2025 | 53.5 | 53.7 | 53.7 | 54 | 53.2 | 201,319 |
| October 07, 2025 | 54 | 54 | 54 | 54.7 | 53.9 | 380,702 |
| October 03, 2025 | 53.9 | 53.6 | 53.6 | 54.3 | 53.5 | 250,135 |
| October 02, 2025 | 54 | 53.5 | 53.5 | 54.2 | 53.5 | 272,093 |
| October 01, 2025 | 54.2 | 53.6 | 53.6 | 54.6 | 53.6 | 292,661 |
| September 30, 2025 | 54.3 | 53.9 | 53.9 | 54.3 | 53.4 | 280,873 |
| 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 |