55.50
+0.4(+0.73%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 55 | 55.7 | 55.7 | 55.7 | 54.9 | 61,217 |
| December 04, 2025 | 55 | 55.1 | 55.1 | 55.1 | 54.8 | 52,781 |
| December 03, 2025 | 55.1 | 55 | 55 | 55.2 | 54.9 | 49,324 |
| December 02, 2025 | 55 | 55.2 | 55.2 | 55.4 | 54.9 | 34,521 |
| December 01, 2025 | 54.5 | 55.4 | 55.4 | 55.7 | 54 | 157,861 |
| November 28, 2025 | 53.9 | 54.5 | 54.5 | 54.5 | 53.8 | 124,316 |
| November 27, 2025 | 53.6 | 53.9 | 53.9 | 54 | 53.6 | 33,228 |
| November 26, 2025 | 53.9 | 53.9 | 53.9 | 53.9 | 53.8 | 40,463 |
| November 25, 2025 | 53.5 | 53.8 | 53.8 | 53.8 | 53.2 | 43,175 |
| November 24, 2025 | 53.3 | 53.5 | 53.5 | 53.5 | 53.3 | 36,310 |
| November 21, 2025 | 52.6 | 52.9 | 52.9 | 52.9 | 52.5 | 60,558 |
| November 20, 2025 | 52.7 | 52.6 | 52.6 | 52.7 | 52.4 | 27,482 |
| November 19, 2025 | 51.1 | 52.7 | 52.7 | 52.8 | 51.1 | 134,689 |
| November 18, 2025 | 51.2 | 51.2 | 51.2 | 51.5 | 51 | 134,680 |
| November 17, 2025 | 51.1 | 51.2 | 51.2 | 51.2 | 51.1 | 37,330 |
| November 14, 2025 | 51.2 | 51.2 | 51.2 | 51.2 | 51 | 49,515 |
| November 13, 2025 | 51.1 | 51.2 | 51.2 | 51.2 | 51 | 31,222 |
| November 12, 2025 | 51.1 | 51.1 | 51.1 | 51.2 | 51.1 | 23,631 |
| November 11, 2025 | 51.1 | 51.1 | 51.1 | 51.3 | 51.1 | 55,720 |
| November 10, 2025 | 51.1 | 51.2 | 51.2 | 51.2 | 51 | 21,820 |
| 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 |