51.70
+0.1(+0.19%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 51.5 | 51.7 | 51.7 | 51.8 | 51.3 | 16,038 |
| September 25, 2025 | 51.6 | 51.6 | 51.6 | 51.6 | 51.4 | 6,459 |
| September 24, 2025 | 51.3 | 51.6 | 51.6 | 51.8 | 51.3 | 22,065 |
| September 23, 2025 | 51.1 | 51.7 | 51.7 | 51.7 | 51.1 | 61,492 |
| September 22, 2025 | 52.2 | 51.9 | 51.9 | 52.2 | 51.3 | 9,202 |
| September 19, 2025 | 51.6 | 51.5 | 51.5 | 51.7 | 51.3 | 86,076 |
| September 18, 2025 | 51.8 | 51.6 | 51.6 | 52.4 | 51.6 | 25,234 |
| September 17, 2025 | 52 | 51.4 | 51.4 | 52.6 | 51.2 | 91,040 |
| September 16, 2025 | 52.8 | 52.5 | 52.5 | 52.8 | 52 | 29,037 |
| September 15, 2025 | 52.1 | 52.4 | 52.4 | 52.9 | 52.1 | 12,471 |
| September 12, 2025 | 52.8 | 52.7 | 52.7 | 52.9 | 52.3 | 17,193 |
| September 11, 2025 | 52.4 | 52.5 | 52.5 | 52.5 | 51.9 | 42,250 |
| September 10, 2025 | 51.9 | 52.4 | 52.4 | 52.9 | 51.9 | 27,117 |
| September 09, 2025 | 52.5 | 52.4 | 52.4 | 52.5 | 52 | 10,225 |
| September 08, 2025 | 52 | 52 | 52 | 52.1 | 51.9 | 30,098 |
| September 05, 2025 | 51.8 | 52 | 52 | 52 | 51.7 | 33,005 |
| September 04, 2025 | 51.6 | 51.6 | 51.6 | 51.9 | 51.5 | 27,287 |
| September 03, 2025 | 51.9 | 51.6 | 51.6 | 51.9 | 51.6 | 12,496 |
| September 02, 2025 | 51.4 | 51.7 | 51.7 | 52 | 51.4 | 34,192 |
| September 01, 2025 | 51.1 | 51.5 | 51.5 | 52 | 51.1 | 40,630 |
| August 29, 2025 | 52 | 52 | 52 | 52 | 52 | 7,005 |
| August 28, 2025 | 51.3 | 52 | 52 | 52 | 51.2 | 35,549 |
| August 27, 2025 | 52.3 | 52 | 52 | 52.6 | 51.6 | 94,553 |
| August 26, 2025 | 52.4 | 52.4 | 52.4 | 52.5 | 52.3 | 122,003 |
| August 25, 2025 | 52.4 | 52.6 | 52.6 | 52.6 | 52.4 | 87,117 |
| August 22, 2025 | 52.4 | 52.6 | 52.6 | 52.6 | 51.9 | 55,205 |
| August 21, 2025 | 52.8 | 52.5 | 52.5 | 53 | 52.4 | 23,056 |
| August 20, 2025 | 52.5 | 52.8 | 52.8 | 52.8 | 52.4 | 197,202 |
| August 19, 2025 | 52.5 | 52.5 | 52.5 | 52.9 | 52.4 | 21,002 |
| August 18, 2025 | 52.6 | 52.6 | 52.6 | 52.9 | 52.4 | 17,216 |
| August 15, 2025 | 53 | 52.9 | 52.9 | 53 | 52.9 | 3,480 |
| August 14, 2025 | 53 | 52.6 | 52.6 | 53.2 | 52.4 | 57,865 |
| August 13, 2025 | 52.7 | 52.9 | 52.9 | 53 | 52.7 | 6,206 |
| August 12, 2025 | 53 | 53 | 53 | 53.2 | 52.8 | 4,128 |
| August 11, 2025 | 52.9 | 53.2 | 53.2 | 53.2 | 52.6 | 22,297 |
| August 08, 2025 | 53.1 | 53.7 | 53.7 | 53.8 | 53.1 | 23,175 |
| August 07, 2025 | 53.1 | 53.6 | 53.6 | 53.6 | 53 | 27,002 |
| August 06, 2025 | 53.1 | 53.5 | 53.5 | 53.5 | 53 | 13,010 |
| August 05, 2025 | 53 | 53.6 | 53.6 | 53.6 | 52.8 | 31,017 |
| August 04, 2025 | 52.9 | 53.6 | 53.6 | 53.6 | 52.8 | 13,403 |
| August 01, 2025 | 52.8 | 53.6 | 53.6 | 53.6 | 52.8 | 27,319 |
| July 31, 2025 | 53.3 | 53.6 | 53.6 | 53.6 | 52.9 | 39,442 |
| July 30, 2025 | 52.4 | 53.2 | 53.2 | 53.2 | 52.4 | 16,084 |
| July 29, 2025 | 52.5 | 52.3 | 52.3 | 52.5 | 52.3 | 19,771 |
| July 28, 2025 | 52.6 | 52.5 | 52.5 | 53.1 | 52.5 | 19,000 |
| July 25, 2025 | 52.7 | 52.6 | 52.6 | 52.7 | 52.6 | 9,103 |
| July 24, 2025 | 53.1 | 53 | 53 | 53.1 | 52.7 | 19,600 |
| July 23, 2025 | 53 | 53.2 | 53.2 | 53.3 | 52.9 | 19,770 |
| July 22, 2025 | 53.3 | 53 | 53 | 53.3 | 53 | 15,110 |
| July 21, 2025 | 53.1 | 53.1 | 53.1 | 53.1 | 53 | 17,230 |
| July 18, 2025 | 54 | 53.7 | 53.7 | 54 | 53 | 18,011 |
| July 17, 2025 | 54.2 | 53.6 | 53.6 | 54.2 | 53.2 | 19,287 |
| July 16, 2025 | 52 | 53.9 | 53.9 | 53.9 | 52 | 76,446 |
| July 15, 2025 | 51.7 | 52 | 52 | 52.4 | 51.7 | 95,245 |
| July 14, 2025 | 52.5 | 52 | 52 | 53.2 | 51 | 72,766 |
| July 11, 2025 | 52.5 | 52.5 | 52.5 | 52.7 | 52.5 | 5,225 |
| July 10, 2025 | 52.6 | 53 | 53 | 53.1 | 52.5 | 17,102 |
| July 09, 2025 | 52.9 | 52.9 | 52.9 | 52.9 | 52.9 | 2,000 |
| July 08, 2025 | 53 | 53 | 53 | 53.3 | 52.3 | 58,237 |
| July 07, 2025 | 53.5 | 53 | 53 | 54.4 | 53 | 52,111 |