51.20
+0.1(+0.20%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 51.1 | 51.2 | 51.2 | 51.2 | 51 | 14,377 |
| November 06, 2025 | 51 | 51.1 | 51.1 | 51.1 | 51 | 36,000 |
| November 05, 2025 | 51.1 | 51.1 | 51.1 | 51.4 | 50.9 | 146,492 |
| November 04, 2025 | 51.1 | 51.1 | 51.1 | 51.3 | 51 | 33,212 |
| November 03, 2025 | 51.1 | 51.1 | 51.1 | 51.4 | 51.1 | 46,161 |
| October 31, 2025 | 51.2 | 51.4 | 51.4 | 51.4 | 51.1 | 45,002 |
| October 30, 2025 | 51.2 | 51.1 | 51.1 | 51.3 | 51.1 | 21,110 |
| October 29, 2025 | 51.3 | 51.4 | 51.4 | 51.5 | 51.3 | 38,338 |
| October 28, 2025 | 51.6 | 51.4 | 51.4 | 51.7 | 51.4 | 23,191 |
| October 27, 2025 | 51.3 | 51.7 | 51.7 | 51.7 | 51.3 | 64,736 |
| October 23, 2025 | 51.3 | 51.2 | 51.2 | 51.4 | 51.2 | 35,140 |
| October 22, 2025 | 51.1 | 51.4 | 51.4 | 51.5 | 51.1 | 38,451 |
| October 21, 2025 | 51.2 | 51.6 | 51.6 | 51.7 | 51.1 | 78,073 |
| October 20, 2025 | 51.2 | 51 | 51 | 51.4 | 51 | 36,352 |
| October 17, 2025 | 51.2 | 51.4 | 51.4 | 51.5 | 50.9 | 64,021 |
| October 16, 2025 | 51.2 | 51.3 | 51.3 | 51.6 | 51 | 63,847 |
| October 15, 2025 | 51.2 | 51.3 | 51.3 | 51.3 | 50.9 | 84,394 |
| October 14, 2025 | 50.7 | 51.2 | 51.2 | 51.5 | 50.7 | 60,091 |
| October 13, 2025 | 51.3 | 50.9 | 50.9 | 51.6 | 50.5 | 62,188 |
| October 09, 2025 | 50.8 | 51.4 | 51.4 | 51.5 | 50.8 | 77,638 |
| October 08, 2025 | 51.1 | 51.2 | 51.2 | 51.5 | 50.8 | 40,251 |
| October 07, 2025 | 51.3 | 51.3 | 51.3 | 51.4 | 50.8 | 68,110 |
| October 03, 2025 | 51.6 | 51.4 | 51.4 | 51.6 | 51.1 | 18,668 |
| October 02, 2025 | 52 | 51.7 | 51.7 | 52 | 50.5 | 89,708 |
| October 01, 2025 | 52.4 | 52 | 52 | 52.5 | 51.8 | 85,719 |
| September 30, 2025 | 52.3 | 52.4 | 52.4 | 52.4 | 51.6 | 30,174 |
| September 29, 2025 | 51.7 | 51.7 | 51.7 | 51.7 | 51.7 | 0 |
| 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 |