54.80
+0.4(+0.74%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 54.4 | 54.8 | 54.8 | 54.8 | 54 | 137,889 |
| January 13, 2026 | 54.1 | 54.4 | 54.4 | 55.8 | 53.6 | 122,985 |
| January 12, 2026 | 54.3 | 54.3 | 54.3 | 54.8 | 53.7 | 173,334 |
| January 09, 2026 | 53.6 | 55.2 | 55.2 | 55.2 | 53.5 | 141,522 |
| January 08, 2026 | 53.4 | 55.3 | 55.3 | 55.3 | 52.6 | 113,015 |
| January 07, 2026 | 56 | 55 | 55 | 56 | 54.4 | 46,586 |
| January 06, 2026 | 56.9 | 55.3 | 55.3 | 56.9 | 55 | 43,645 |
| January 05, 2026 | 57.9 | 55.7 | 55.7 | 58.2 | 55.5 | 105,678 |
| January 02, 2026 | 59.5 | 58.5 | 58.5 | 59.5 | 58.5 | 90,977 |
| December 31, 2025 | 59.9 | 59.5 | 59.5 | 60.8 | 59.5 | 127,921 |
| December 30, 2025 | 59.9 | 61 | 61 | 61 | 59 | 128,390 |
| December 29, 2025 | 60.5 | 60 | 60 | 60.5 | 59.2 | 115,806 |
| December 26, 2025 | 59.2 | 60.5 | 60.5 | 60.5 | 58.1 | 200,594 |
| December 24, 2025 | 59.7 | 59.1 | 59.1 | 59.8 | 58.7 | 67,134 |
| December 23, 2025 | 58.9 | 59.8 | 59.8 | 59.8 | 58.4 | 136,221 |
| December 22, 2025 | 57.3 | 59 | 59 | 59 | 57.2 | 110,094 |
| December 19, 2025 | 58.5 | 58.7 | 58.7 | 59 | 56.7 | 92,408 |
| December 18, 2025 | 58 | 59 | 59 | 59.5 | 58 | 115,006 |
| December 17, 2025 | 58.8 | 58 | 58 | 58.8 | 57 | 85,042 |
| December 16, 2025 | 58 | 57 | 57 | 58 | 55.2 | 63,301 |
| December 15, 2025 | 53.5 | 55.3 | 55.3 | 55.3 | 53.5 | 23,884 |
| December 12, 2025 | 56.6 | 55 | 55 | 56.8 | 54.6 | 259,593 |
| December 11, 2025 | 57.2 | 56.8 | 56.8 | 57.5 | 56.5 | 160,845 |
| December 10, 2025 | 58 | 58 | 58 | 58 | 57.3 | 67,757 |
| December 09, 2025 | 58 | 58 | 58 | 58 | 57 | 60,214 |
| December 08, 2025 | 59 | 58.7 | 58.7 | 59 | 57.8 | 51,796 |
| December 05, 2025 | 58.5 | 58.6 | 58.6 | 59 | 58 | 64,099 |
| December 04, 2025 | 57.1 | 58.5 | 58.5 | 59.9 | 57.1 | 113,142 |
| December 03, 2025 | 57.3 | 57.2 | 57.2 | 57.3 | 56.1 | 138,791 |
| December 02, 2025 | 57.9 | 57.8 | 57.8 | 58 | 56.8 | 219,491 |
| December 01, 2025 | 58.3 | 58 | 58 | 58.8 | 57.8 | 60,192 |
| November 28, 2025 | 57.3 | 58.8 | 58.8 | 58.8 | 57.3 | 44,595 |
| November 27, 2025 | 58.5 | 58.6 | 58.6 | 58.6 | 56 | 218,317 |
| November 26, 2025 | 59.9 | 58.7 | 58.7 | 60.1 | 58.1 | 77,373 |
| November 25, 2025 | 58.6 | 58.9 | 58.9 | 59.6 | 57.6 | 66,035 |
| November 24, 2025 | 58.8 | 58.6 | 58.6 | 59.2 | 57.5 | 65,549 |
| November 21, 2025 | 59.6 | 59.2 | 59.2 | 59.6 | 57.8 | 147,020 |
| November 20, 2025 | 61 | 60.6 | 60.6 | 61 | 60.2 | 76,156 |
| November 19, 2025 | 59.8 | 61 | 61 | 61.1 | 59.8 | 38,753 |
| November 18, 2025 | 62 | 61.1 | 61.1 | 62.6 | 59.5 | 100,045 |
| November 17, 2025 | 62.3 | 62 | 62 | 63 | 62 | 42,065 |
| November 14, 2025 | 62.1 | 62.3 | 62.3 | 62.6 | 61.5 | 65,177 |
| November 13, 2025 | 63.1 | 63 | 63 | 63.1 | 62 | 74,897 |
| November 12, 2025 | 62.8 | 63.2 | 63.2 | 63.2 | 62 | 73,898 |
| November 11, 2025 | 63.1 | 63.2 | 63.2 | 63.2 | 61.5 | 115,076 |
| November 10, 2025 | 63 | 64.1 | 64.1 | 64.1 | 63 | 38,251 |
| November 07, 2025 | 63 | 64.1 | 64.1 | 64.1 | 62 | 86,565 |
| November 06, 2025 | 63.1 | 63.5 | 63.5 | 64 | 62.7 | 89,131 |
| November 05, 2025 | 62.5 | 63.6 | 63.6 | 63.6 | 62 | 89,991 |
| November 04, 2025 | 61.8 | 62.7 | 62.7 | 63.4 | 61.8 | 91,609 |
| November 03, 2025 | 61.6 | 61.8 | 61.8 | 61.8 | 59.5 | 102,828 |
| October 31, 2025 | 62.3 | 61.6 | 61.6 | 62.5 | 60 | 100,788 |
| October 30, 2025 | 63.5 | 62.5 | 62.5 | 63.5 | 62 | 30,608 |
| October 29, 2025 | 62.2 | 63.3 | 63.3 | 63.3 | 62 | 80,154 |
| October 28, 2025 | 62.2 | 62.2 | 62.2 | 62.5 | 62.1 | 12,963 |
| October 27, 2025 | 62.7 | 62.2 | 62.2 | 63.1 | 61.8 | 36,399 |
| October 23, 2025 | 62.8 | 62.7 | 62.7 | 63.2 | 61.1 | 23,022 |
| October 22, 2025 | 62.9 | 62.8 | 62.8 | 62.9 | 62 | 48,039 |
| October 21, 2025 | 62.9 | 62.7 | 62.7 | 62.9 | 62.7 | 17,003 |
| October 20, 2025 | 62.6 | 62.5 | 62.5 | 62.6 | 62.4 | 8,060 |