52.70
-0.1(-0.19%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 53 | 52.7 | 52.7 | 53 | 52.5 | 9,046 |
| October 16, 2025 | 52.7 | 52.7 | 52.7 | 52.7 | 52.7 | 3,020 |
| October 15, 2025 | 52.9 | 53 | 53 | 53 | 52.5 | 23,800 |
| October 14, 2025 | 53.6 | 53.2 | 53.2 | 53.6 | 53.1 | 29,000 |
| October 13, 2025 | 53.2 | 54.2 | 54.2 | 54.4 | 53 | 15,333 |
| October 09, 2025 | 54 | 53.5 | 53.5 | 55 | 53.2 | 22,033 |
| October 08, 2025 | 53.5 | 53.4 | 53.4 | 53.5 | 53.4 | 6,000 |
| October 07, 2025 | 53.2 | 53.3 | 53.3 | 53.5 | 53.2 | 18,010 |
| October 03, 2025 | 53.5 | 53.5 | 53.5 | 53.5 | 53.4 | 13,002 |
| October 02, 2025 | 53.7 | 53.5 | 53.5 | 53.7 | 53.5 | 9,000 |
| October 01, 2025 | 53.4 | 53.5 | 53.5 | 53.5 | 53.4 | 10,050 |
| September 30, 2025 | 53.6 | 53.3 | 53.3 | 53.6 | 53.3 | 15,208 |
| 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 |