54.50
+0.1(+0.18%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 55.9 | 54.5 | 54.5 | 56.5 | 54.5 | 3.32M |
| October 16, 2025 | 57.4 | 56.5 | 56.5 | 57.8 | 56.4 | 1.49M |
| October 15, 2025 | 58.1 | 56.9 | 56.9 | 58.3 | 56.9 | 2.94M |
| October 14, 2025 | 58.8 | 57.5 | 57.5 | 59.3 | 57.5 | 1.18M |
| October 13, 2025 | 59.2 | 58.8 | 58.8 | 59.6 | 58.6 | 969,871 |
| October 09, 2025 | 59.6 | 59.6 | 59.6 | 60.1 | 59.1 | 844,401 |
| October 08, 2025 | 60.2 | 60 | 60 | 60.5 | 59.8 | 874,039 |
| October 07, 2025 | 60.2 | 60.4 | 60.4 | 60.7 | 60.1 | 799,381 |
| October 03, 2025 | 61.4 | 60.4 | 60.4 | 61.5 | 60.4 | 908,942 |
| October 02, 2025 | 62 | 61.2 | 61.2 | 62.1 | 61.1 | 706,587 |
| October 01, 2025 | 62 | 61.9 | 61.9 | 62.4 | 61.5 | 370,718 |
| September 30, 2025 | 62.4 | 62 | 62 | 62.4 | 61.3 | 1.03M |
| September 26, 2025 | 63.4 | 62.2 | 62.2 | 63.4 | 61.9 | 968,165 |
| September 25, 2025 | 63.1 | 63.5 | 63.5 | 63.5 | 62.1 | 1.11M |
| September 24, 2025 | 63.2 | 63.1 | 63.1 | 63.3 | 62.5 | 819,383 |
| September 23, 2025 | 63.3 | 63.2 | 63.2 | 63.4 | 62.5 | 1.04M |
| September 22, 2025 | 63.8 | 63.8 | 63.8 | 64 | 62.6 | 943,479 |
| September 19, 2025 | 63.4 | 64 | 64 | 64 | 61.8 | 1.92M |
| September 18, 2025 | 66.3 | 64.6 | 64.6 | 66.3 | 64.2 | 856,146 |
| September 17, 2025 | 65.4 | 65.3 | 65.3 | 65.9 | 64.8 | 924,654 |
| September 16, 2025 | 64.3 | 65.4 | 65.4 | 66.5 | 63.6 | 1.53M |
| September 15, 2025 | 64 | 64.1 | 64.1 | 64.5 | 63.2 | 862,158 |
| September 12, 2025 | 63.1 | 63.9 | 63.9 | 64.4 | 63.1 | 1.1M |
| September 11, 2025 | 63.5 | 63 | 63 | 63.6 | 62.8 | 1.28M |
| September 10, 2025 | 64.7 | 63.7 | 63.7 | 64.7 | 63.4 | 998,857 |
| September 09, 2025 | 64.3 | 64.9 | 64.9 | 65 | 63.3 | 1.2M |
| September 08, 2025 | 64.6 | 62.8 | 62.8 | 64.7 | 62.6 | 1.01M |
| September 05, 2025 | 65.3 | 64.5 | 64.5 | 66.5 | 63.2 | 2.03M |
| September 04, 2025 | 61.3 | 65.2 | 65.2 | 65.9 | 61.3 | 2.96M |
| September 03, 2025 | 61.9 | 61.1 | 61.1 | 62 | 61.1 | 808,428 |
| September 02, 2025 | 61.6 | 62.3 | 62.3 | 62.7 | 61.5 | 605,477 |
| September 01, 2025 | 61.6 | 61.3 | 61.3 | 62.3 | 61 | 547,742 |
| August 29, 2025 | 61.7 | 61.5 | 61.5 | 62.2 | 61.3 | 363,045 |
| August 28, 2025 | 60.2 | 61.5 | 61.5 | 61.8 | 59.8 | 623,681 |
| August 27, 2025 | 60.6 | 60 | 60 | 61.2 | 60 | 1.52M |
| August 26, 2025 | 61.2 | 60.9 | 60.9 | 61.3 | 60.3 | 761,609 |
| August 25, 2025 | 61.7 | 61.4 | 61.4 | 62.1 | 61.3 | 451,518 |
| August 22, 2025 | 62 | 61.5 | 61.5 | 62.1 | 61.5 | 321,767 |
| August 21, 2025 | 61.7 | 62.2 | 62.2 | 62.4 | 61.6 | 423,031 |
| August 20, 2025 | 62.2 | 61.7 | 61.7 | 62.3 | 60.9 | 773,587 |
| August 19, 2025 | 63.1 | 62.2 | 62.2 | 63.3 | 62.1 | 644,823 |
| August 18, 2025 | 63.3 | 63.3 | 63.3 | 65.5 | 63 | 930,210 |
| August 15, 2025 | 63.9 | 63.6 | 63.6 | 64 | 62.8 | 676,446 |
| August 14, 2025 | 64 | 64.4 | 64.4 | 64.7 | 63.9 | 392,944 |
| August 13, 2025 | 64.5 | 64 | 64 | 64.9 | 63.6 | 429,705 |
| August 12, 2025 | 64.2 | 64 | 64 | 64.9 | 63.9 | 294,598 |
| August 11, 2025 | 64.6 | 64.2 | 64.2 | 65 | 64.2 | 200,017 |
| August 08, 2025 | 65.1 | 65 | 65 | 65.7 | 64.7 | 240,699 |
| August 07, 2025 | 65.2 | 65.5 | 65.5 | 65.7 | 64.7 | 399,826 |
| August 06, 2025 | 64.4 | 64.9 | 64.9 | 65.1 | 64.1 | 357,939 |
| August 05, 2025 | 64.1 | 64.4 | 64.4 | 64.4 | 63.6 | 188,815 |
| August 04, 2025 | 62.8 | 64.2 | 64.2 | 64.7 | 62.8 | 550,875 |
| August 01, 2025 | 61.1 | 63.4 | 63.4 | 63.6 | 61 | 388,572 |
| July 31, 2025 | 62.5 | 62 | 62 | 62.5 | 61.5 | 390,045 |
| July 30, 2025 | 62.8 | 62.7 | 62.7 | 63 | 62.6 | 145,593 |
| July 29, 2025 | 63.2 | 62.8 | 62.8 | 63.3 | 62.2 | 259,129 |
| July 28, 2025 | 63.7 | 63.3 | 63.3 | 63.7 | 62.8 | 262,992 |
| July 25, 2025 | 62.9 | 63.3 | 63.3 | 63.6 | 62.9 | 236,779 |
| July 24, 2025 | 63.4 | 63.3 | 63.3 | 63.6 | 62.7 | 216,174 |
| July 23, 2025 | 62.4 | 63.4 | 63.4 | 63.7 | 62.4 | 359,098 |