52.10
-0.8(-1.51%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 53.2 | 52.9 | 52.9 | 53.5 | 52.3 | 965,594 |
| December 03, 2025 | 53.3 | 53.3 | 53.3 | 53.7 | 52.5 | 1.26M |
| December 02, 2025 | 52.9 | 52.9 | 52.9 | 53.4 | 52.5 | 906,625 |
| December 01, 2025 | 53.1 | 52.5 | 52.5 | 53.8 | 52.4 | 1.09M |
| November 28, 2025 | 53 | 53.4 | 53.4 | 53.4 | 52.5 | 373,270 |
| November 27, 2025 | 54 | 53 | 53 | 54 | 52.4 | 725,201 |
| November 26, 2025 | 52.1 | 53.3 | 53.3 | 53.4 | 52 | 1.35M |
| November 25, 2025 | 50.5 | 51.8 | 51.8 | 51.8 | 50.2 | 1.16M |
| November 24, 2025 | 51.2 | 49.8 | 49.8 | 51.4 | 49.8 | 1.48M |
| November 21, 2025 | 51.4 | 50.5 | 50.5 | 51.4 | 50.1 | 784,290 |
| November 20, 2025 | 51 | 51.9 | 51.9 | 51.9 | 50.7 | 937,454 |
| November 19, 2025 | 50.7 | 50.3 | 50.3 | 51.2 | 49.8 | 1.31M |
| November 18, 2025 | 52.3 | 51.1 | 51.1 | 52.3 | 50.5 | 1.42M |
| November 17, 2025 | 53.7 | 52.8 | 52.8 | 53.7 | 52.5 | 761,157 |
| November 14, 2025 | 53.8 | 53.7 | 53.7 | 54.9 | 53.7 | 1.08M |
| November 13, 2025 | 54.4 | 55 | 55 | 55 | 53.5 | 1.41M |
| November 12, 2025 | 53.5 | 54.3 | 54.3 | 54.9 | 53.2 | 1.63M |
| November 11, 2025 | 51.1 | 53.7 | 53.7 | 54.3 | 51.1 | 3.18M |
| November 10, 2025 | 52.7 | 52 | 52 | 52.8 | 51.2 | 2.35M |
| November 07, 2025 | 54 | 52.7 | 52.7 | 54.5 | 52.5 | 3.17M |
| November 06, 2025 | 54.2 | 53.8 | 53.8 | 54.7 | 53.2 | 2.45M |
| November 05, 2025 | 56.8 | 54 | 54 | 56.8 | 53.4 | 5.54M |
| November 04, 2025 | 60.6 | 58.2 | 58.2 | 60.7 | 58.2 | 3.64M |
| November 03, 2025 | 61.1 | 60.6 | 60.6 | 61.6 | 60.5 | 1.3M |
| October 31, 2025 | 63 | 61.6 | 61.6 | 63.3 | 60.7 | 1.85M |
| October 30, 2025 | 64.2 | 62.9 | 62.9 | 64.4 | 62.4 | 1.32M |
| October 29, 2025 | 65 | 64.2 | 64.2 | 65.8 | 64.1 | 1.28M |
| October 28, 2025 | 64.1 | 65 | 65 | 66.5 | 63.2 | 2.75M |
| October 27, 2025 | 64 | 63.7 | 63.7 | 64.3 | 62.6 | 1.19M |
| October 23, 2025 | 64.5 | 63 | 63 | 64.5 | 63 | 1.22M |
| October 22, 2025 | 64.5 | 64.9 | 64.9 | 65 | 63.9 | 1.35M |
| October 21, 2025 | 64.6 | 64 | 64 | 65.5 | 63.6 | 1.91M |
| October 20, 2025 | 62.4 | 64 | 64 | 64.7 | 62.3 | 3.04M |
| October 17, 2025 | 61.7 | 62.1 | 62.1 | 62.5 | 61.6 | 780,027 |
| October 16, 2025 | 60.7 | 62.1 | 62.1 | 62.7 | 60.7 | 1.54M |
| October 15, 2025 | 60.8 | 60 | 60 | 60.8 | 59.6 | 1.64M |
| October 14, 2025 | 61.5 | 60.2 | 60.2 | 62.8 | 59.8 | 1.94M |
| October 13, 2025 | 60 | 61.1 | 61.1 | 61.1 | 58.5 | 2.19M |
| October 09, 2025 | 62.9 | 62.8 | 62.8 | 63.5 | 62 | 1.52M |
| October 08, 2025 | 62.7 | 62.4 | 62.4 | 62.9 | 61.4 | 1.51M |
| October 07, 2025 | 62.3 | 63 | 63 | 64.2 | 62.1 | 2.56M |
| October 03, 2025 | 61.9 | 61.8 | 61.8 | 62.1 | 61.4 | 819,472 |
| October 02, 2025 | 62 | 61.4 | 61.4 | 62.7 | 61.2 | 1.24M |
| October 01, 2025 | 63 | 61.7 | 61.7 | 63.3 | 61.7 | 1.03M |
| September 30, 2025 | 62.8 | 63 | 63 | 63.1 | 61.2 | 1.29M |
| September 26, 2025 | 64 | 61.8 | 61.8 | 64 | 61.3 | 2.19M |
| September 25, 2025 | 64.3 | 64 | 64 | 65 | 63.6 | 1.76M |
| September 24, 2025 | 64.4 | 63.8 | 63.8 | 64.8 | 63.2 | 2M |
| September 23, 2025 | 66.3 | 64.6 | 64.6 | 66.8 | 64.6 | 3.29M |
| September 22, 2025 | 66.6 | 66.3 | 66.3 | 67.5 | 65.9 | 3.43M |
| September 19, 2025 | 67.8 | 66.6 | 66.6 | 67.8 | 65.7 | 5.53M |
| September 18, 2025 | 64.3 | 66.1 | 66.1 | 67.5 | 64 | 8.23M |
| September 17, 2025 | 63.5 | 63.6 | 63.6 | 64.7 | 63 | 2.96M |
| September 16, 2025 | 64.1 | 63.6 | 63.6 | 64.3 | 63.1 | 3.37M |
| September 15, 2025 | 63.5 | 64.1 | 64.1 | 65.2 | 62.8 | 13.05M |
| September 12, 2025 | 59.1 | 61.9 | 61.9 | 62.5 | 59.1 | 4.11M |
| September 11, 2025 | 62 | 59 | 59 | 62 | 59 | 4.13M |
| September 10, 2025 | 63.8 | 61.6 | 61.6 | 63.9 | 61.5 | 5.85M |
| September 09, 2025 | 65.5 | 64.5 | 64.5 | 68.4 | 64.3 | 13.67M |
| September 08, 2025 | 61.5 | 62.2 | 62.2 | 64.2 | 61.5 | 6.61M |
