51.30
-0.3(-0.58%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 52 | 51.6 | 51.6 | 52.1 | 51.5 | 89,142 |
| December 03, 2025 | 51.5 | 51.3 | 51.3 | 51.7 | 51.2 | 161,147 |
| December 02, 2025 | 51.3 | 51.5 | 51.5 | 51.5 | 51 | 67,531 |
| December 01, 2025 | 51.7 | 51.3 | 51.3 | 51.7 | 51 | 124,613 |
| November 28, 2025 | 52 | 51.7 | 51.7 | 52.2 | 51.7 | 63,017 |
| November 27, 2025 | 52.2 | 51.9 | 51.9 | 52.2 | 51.6 | 101,037 |
| November 26, 2025 | 52 | 52 | 52 | 52.3 | 51.8 | 125,635 |
| November 25, 2025 | 51.2 | 51.4 | 51.4 | 51.5 | 51.2 | 53,307 |
| November 24, 2025 | 51 | 51.4 | 51.4 | 51.6 | 51 | 74,699 |
| November 21, 2025 | 51.3 | 50.5 | 50.5 | 51.5 | 50.3 | 314,650 |
| November 20, 2025 | 51.9 | 51.7 | 51.7 | 52.2 | 51.4 | 137,973 |
| November 19, 2025 | 52 | 51.3 | 51.3 | 52.6 | 51.1 | 190,839 |
| November 18, 2025 | 52.6 | 51.6 | 51.6 | 52.6 | 51.4 | 295,296 |
| November 17, 2025 | 52.3 | 52.7 | 52.7 | 53 | 51.8 | 219,192 |
| November 14, 2025 | 52.9 | 51.8 | 51.8 | 52.9 | 51.8 | 362,607 |
| November 13, 2025 | 53.3 | 52.6 | 52.6 | 53.3 | 52.6 | 207,745 |
| November 12, 2025 | 53 | 53.6 | 53.6 | 53.9 | 52.6 | 210,440 |
| November 11, 2025 | 54.2 | 53.1 | 53.1 | 54.2 | 52.7 | 319,463 |
| November 10, 2025 | 53.6 | 53.8 | 53.8 | 54.4 | 53.6 | 479,688 |
| November 07, 2025 | 53.4 | 53.4 | 53.4 | 53.6 | 52.3 | 303,649 |
| November 06, 2025 | 52.4 | 52.9 | 52.9 | 54.8 | 52.3 | 1.13M |
| November 05, 2025 | 52.4 | 51.4 | 51.4 | 53.5 | 51.4 | 464,150 |
| November 04, 2025 | 52 | 51.9 | 51.9 | 52.3 | 51.7 | 130,753 |
| November 03, 2025 | 51.7 | 52 | 52 | 52.2 | 51.7 | 179,383 |
| October 31, 2025 | 51.9 | 51.7 | 51.7 | 52.5 | 51.4 | 190,286 |
| October 30, 2025 | 51.8 | 51.6 | 51.6 | 51.9 | 51.6 | 168,129 |
| October 29, 2025 | 51.7 | 51.8 | 51.8 | 52 | 51.3 | 137,244 |
| October 28, 2025 | 52.2 | 51.7 | 51.7 | 52.4 | 51.5 | 386,188 |
| October 27, 2025 | 52.6 | 51.7 | 51.7 | 52.8 | 51.6 | 275,193 |
| October 23, 2025 | 53 | 52.2 | 52.2 | 53 | 52.1 | 305,989 |
| October 22, 2025 | 53.2 | 53.2 | 53.2 | 53.8 | 52.9 | 90,810 |
| October 21, 2025 | 53 | 52.9 | 52.9 | 53.2 | 52.8 | 122,554 |
| October 20, 2025 | 53.7 | 53 | 53 | 53.9 | 52.8 | 210,870 |
| October 17, 2025 | 53 | 53.6 | 53.6 | 54.7 | 52.7 | 618,618 |
| October 16, 2025 | 52 | 52.6 | 52.6 | 52.7 | 52 | 165,638 |
| October 15, 2025 | 51.4 | 51.8 | 51.8 | 52.2 | 51.2 | 225,627 |
| October 14, 2025 | 52.5 | 51.6 | 51.6 | 52.5 | 51.5 | 145,074 |
| October 13, 2025 | 52.3 | 51.9 | 51.9 | 52.3 | 51 | 232,741 |
| October 09, 2025 | 53.2 | 52.5 | 52.5 | 53.2 | 52.4 | 161,371 |
| October 08, 2025 | 52.8 | 52.8 | 52.8 | 53.1 | 52.4 | 137,235 |
| October 07, 2025 | 53.2 | 52.8 | 52.8 | 54 | 52.6 | 203,920 |
| October 03, 2025 | 53 | 52.9 | 52.9 | 53.2 | 52.8 | 176,481 |
| October 02, 2025 | 53.6 | 53.1 | 53.1 | 54 | 53 | 152,830 |
| October 01, 2025 | 53.4 | 53.4 | 53.4 | 53.5 | 53.3 | 66,671 |
| September 30, 2025 | 52.9 | 53.3 | 53.3 | 53.4 | 52.7 | 64,994 |
| September 29, 2025 | 52.7 | 52.7 | 52.7 | 52.7 | 52.7 | 0 |
| September 26, 2025 | 53.6 | 52.7 | 52.7 | 53.6 | 52.3 | 327,630 |
| September 25, 2025 | 54.2 | 53.6 | 53.6 | 54.5 | 53.6 | 208,353 |
| September 24, 2025 | 53.5 | 53.7 | 53.7 | 54 | 53.5 | 128,022 |
| September 23, 2025 | 53.7 | 53.6 | 53.6 | 53.7 | 53 | 255,235 |
| September 22, 2025 | 54 | 53.7 | 53.7 | 54 | 53.6 | 175,518 |
| September 19, 2025 | 53.7 | 53.7 | 53.7 | 54.1 | 53.5 | 120,733 |
| September 18, 2025 | 53.8 | 53.6 | 53.6 | 54 | 53.6 | 84,831 |
| September 17, 2025 | 53.8 | 53.7 | 53.7 | 54.1 | 53.6 | 78,973 |
| September 16, 2025 | 53.7 | 53.8 | 53.8 | 54.1 | 53.6 | 101,203 |
| September 15, 2025 | 53.9 | 53.6 | 53.6 | 54.6 | 53.3 | 196,543 |
| September 12, 2025 | 53.7 | 53.5 | 53.5 | 53.8 | 53.1 | 188,104 |
| September 11, 2025 | 54.4 | 53.5 | 53.5 | 54.4 | 53.1 | 502,310 |
| September 10, 2025 | 54.7 | 54.6 | 54.6 | 54.8 | 54.1 | 339,521 |
| September 09, 2025 | 55.8 | 54.8 | 54.8 | 55.8 | 54.7 | 187,204 |
