59.10
-0.7(-1.17%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 17, 2025 | 62.1 | 62.4 | 62.4 | 63.1 | 62 | 47,002 |
| October 16, 2025 | 62.6 | 62.1 | 62.1 | 63.7 | 62.1 | 96,075 |
| October 15, 2025 | 63.9 | 62.9 | 62.9 | 63.9 | 62.3 | 27,704 |
| October 14, 2025 | 65 | 64 | 64 | 65.4 | 61 | 138,012 |
| October 13, 2025 | 60.3 | 65 | 65 | 65.6 | 60.3 | 38,023 |
| October 09, 2025 | 64.3 | 63.4 | 63.4 | 64.8 | 63.4 | 24,132 |
| October 08, 2025 | 62.3 | 63.2 | 63.2 | 64.6 | 62.3 | 22,002 |
| October 07, 2025 | 62.5 | 64.1 | 64.1 | 64.3 | 62.5 | 51,045 |
| October 03, 2025 | 64.8 | 63.2 | 63.2 | 64.8 | 63 | 24,004 |
| October 02, 2025 | 63.6 | 63.2 | 63.2 | 63.6 | 63 | 61,109 |
| October 01, 2025 | 63.2 | 63.5 | 63.5 | 63.5 | 63.1 | 15,207 |
| September 30, 2025 | 64.4 | 63.2 | 63.2 | 64.9 | 63.2 | 74,002 |
| September 26, 2025 | 63.4 | 63.7 | 63.7 | 63.7 | 62.7 | 42,032 |