52.70
-1(-1.86%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 52.6 | 53.7 | 53.7 | 54.2 | 52.6 | 288,746 |
| December 03, 2025 | 52.7 | 52.7 | 52.7 | 53.4 | 52.6 | 140,155 |
| December 02, 2025 | 52.7 | 52.2 | 52.2 | 52.7 | 52.1 | 111,582 |
| December 01, 2025 | 53.4 | 52.2 | 52.2 | 53.4 | 52 | 212,197 |
| November 28, 2025 | 53.4 | 53.2 | 53.2 | 53.9 | 53.2 | 198,392 |
| November 27, 2025 | 54.2 | 53.5 | 53.5 | 54.3 | 53.3 | 158,417 |
| November 26, 2025 | 53.6 | 53.9 | 53.9 | 55.7 | 53.4 | 532,680 |
| November 25, 2025 | 53.4 | 53.4 | 53.4 | 53.4 | 52.5 | 222,682 |
| November 24, 2025 | 53.4 | 52.4 | 52.4 | 53.4 | 52.4 | 137,190 |
| November 21, 2025 | 52.1 | 52.4 | 52.4 | 54.4 | 51.7 | 732,182 |
| November 20, 2025 | 52.1 | 52.8 | 52.8 | 53.3 | 52.1 | 215,684 |
| November 19, 2025 | 51.5 | 51.7 | 51.7 | 53.4 | 50.6 | 487,567 |
| November 18, 2025 | 53.2 | 51.5 | 51.5 | 53.3 | 51.5 | 483,508 |
| November 17, 2025 | 53.2 | 53.3 | 53.3 | 54 | 52.2 | 358,210 |
| November 14, 2025 | 51.2 | 52.9 | 52.9 | 54.8 | 50.6 | 562,224 |
| November 13, 2025 | 53 | 51.8 | 51.8 | 53 | 51.5 | 458,738 |
| November 12, 2025 | 52.7 | 52.9 | 52.9 | 53.3 | 52.6 | 232,074 |
| 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 |
