53.60
-0.5(-0.92%)
Currency In TWD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 54 | 53.6 | 53.6 | 54 | 53.4 | 31,300 |
September 25, 2025 | 54.3 | 54.1 | 54.1 | 54.3 | 54.1 | 10,106 |
September 24, 2025 | 54.4 | 54.3 | 54.3 | 54.9 | 54.1 | 19,236 |
September 23, 2025 | 55.4 | 54.4 | 54.4 | 55.4 | 54.4 | 11,066 |
September 22, 2025 | 54.9 | 54.4 | 54.4 | 55 | 54.4 | 8,446 |
September 19, 2025 | 54.6 | 54.2 | 54.2 | 54.6 | 54.1 | 17,011 |
September 18, 2025 | 54.9 | 54.5 | 54.5 | 54.9 | 54.5 | 8,037 |
September 17, 2025 | 54.9 | 54.9 | 54.9 | 54.9 | 54.9 | 1,206 |
September 16, 2025 | 54.6 | 54.4 | 54.4 | 55 | 54.1 | 23,382 |
September 15, 2025 | 55 | 55 | 55 | 55 | 54.7 | 22,237 |
September 12, 2025 | 55.9 | 55.1 | 55.1 | 55.9 | 55.1 | 22,612 |
September 11, 2025 | 55.9 | 55.1 | 55.1 | 55.9 | 55.1 | 5,080 |
September 10, 2025 | 55.1 | 54.8 | 54.8 | 55.1 | 54.6 | 54,030 |
September 09, 2025 | 56.2 | 55.5 | 55.5 | 56.3 | 55.5 | 49,000 |
September 08, 2025 | 55.8 | 56.1 | 56.1 | 56.1 | 55.6 | 52,130 |
September 05, 2025 | 55.5 | 55.5 | 55.5 | 55.6 | 55.5 | 13,459 |
September 04, 2025 | 55 | 55.3 | 55.3 | 55.6 | 55 | 17,102 |
September 03, 2025 | 55.1 | 54.9 | 54.9 | 55.2 | 54.9 | 11,038 |
September 02, 2025 | 55.7 | 55.1 | 55.1 | 55.7 | 55 | 40,227 |
September 01, 2025 | 56.8 | 55.8 | 55.8 | 56.9 | 55.8 | 45,322 |
August 29, 2025 | 56.1 | 56.6 | 56.6 | 56.6 | 55.9 | 27,296 |
August 28, 2025 | 57.2 | 56.4 | 56.4 | 57.2 | 56.1 | 14,644 |
August 27, 2025 | 55.1 | 56.1 | 56.1 | 56.9 | 55 | 110,153 |
August 26, 2025 | 53.9 | 53.9 | 53.9 | 54.2 | 53.6 | 31,203 |
August 25, 2025 | 54.2 | 53.9 | 53.9 | 54.2 | 53.3 | 29,687 |
August 22, 2025 | 53.6 | 53.1 | 53.1 | 53.6 | 53 | 28,214 |
August 21, 2025 | 52.8 | 52.9 | 52.9 | 52.9 | 52 | 54,226 |
August 20, 2025 | 51.5 | 51.3 | 51.3 | 51.5 | 51 | 17,428 |
August 19, 2025 | 52.2 | 51.5 | 51.5 | 52.2 | 51.3 | 35,020 |
August 18, 2025 | 52.9 | 52.3 | 52.3 | 52.9 | 52.3 | 9,076 |
August 15, 2025 | 52 | 52 | 52 | 52 | 51.9 | 24,000 |
August 14, 2025 | 51.8 | 52 | 52 | 52 | 51.8 | 3,000 |
August 13, 2025 | 52.4 | 51.8 | 51.8 | 52.4 | 51.8 | 21,077 |
August 12, 2025 | 52.3 | 52.3 | 52.3 | 52.4 | 52.3 | 19,037 |
August 11, 2025 | 52 | 52.3 | 52.3 | 52.6 | 52 | 12,088 |
August 08, 2025 | 53 | 53 | 53 | 53 | 53 | 9,120 |
August 07, 2025 | 53.3 | 52.5 | 52.5 | 53.3 | 52.5 | 4,200 |
August 06, 2025 | 52.6 | 52.3 | 52.3 | 52.6 | 52.2 | 8,000 |
August 05, 2025 | 52 | 52.2 | 52.2 | 52.7 | 52 | 13,180 |
August 04, 2025 | 53.1 | 52.7 | 52.7 | 53.1 | 52.7 | 5,030 |
August 01, 2025 | 51.8 | 52.4 | 52.4 | 52.4 | 51.6 | 10,280 |
July 31, 2025 | 52.3 | 51.8 | 51.8 | 53 | 51.8 | 22,554 |
July 30, 2025 | 54.9 | 55.5 | 52.3 | 55.7 | 54.9 | 39,472 |
July 29, 2025 | 55 | 54.9 | 51.73 | 55 | 54.8 | 9,107 |
July 28, 2025 | 55.3 | 54.9 | 54.9 | 55.3 | 54.8 | 32,313 |
July 25, 2025 | 55.2 | 55.2 | 55.2 | 55.4 | 55.1 | 17,119 |
July 24, 2025 | 56 | 55 | 55 | 56 | 55 | 14,054 |
July 23, 2025 | 55.1 | 54.9 | 54.9 | 55.5 | 54.9 | 35,302 |
July 22, 2025 | 55.5 | 55.4 | 55.4 | 55.6 | 55.4 | 12,305 |
July 21, 2025 | 55.8 | 56 | 56 | 56.2 | 55.8 | 12,723 |
July 18, 2025 | 55.8 | 55.9 | 55.9 | 56 | 55.5 | 27,026 |
July 17, 2025 | 54.6 | 55.8 | 55.8 | 56.1 | 54.6 | 14,005 |
July 16, 2025 | 55.7 | 55.3 | 55.3 | 55.9 | 55 | 52,060 |
July 15, 2025 | 55.7 | 55.7 | 55.7 | 55.7 | 55.7 | 6,139 |
July 14, 2025 | 55 | 55.7 | 55.7 | 55.7 | 55 | 7,001 |
July 11, 2025 | 56.3 | 55.7 | 55.7 | 56.3 | 54.2 | 30,180 |
July 10, 2025 | 55.2 | 55.5 | 55.5 | 55.8 | 55.1 | 47,023 |
July 09, 2025 | 54.7 | 54.6 | 54.6 | 54.7 | 54.6 | 2,091 |
July 08, 2025 | 53.6 | 54 | 54 | 54 | 53.5 | 3,000 |
July 07, 2025 | 53.7 | 54.1 | 54.1 | 54.1 | 53.7 | 3,030 |