52.90
-0.1(-0.19%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 08, 2025 | 54.8 | 55.8 | 55.8 | 55.8 | 54.8 | 192,536 |
| September 05, 2025 | 55.5 | 54.8 | 54.8 | 55.5 | 54.5 | 135,471 |
| September 04, 2025 | 54.6 | 55.3 | 55.3 | 55.5 | 54.6 | 120,713 |
| September 03, 2025 | 54.3 | 54.6 | 54.6 | 55.1 | 54.3 | 144,597 |
| September 02, 2025 | 55.5 | 54.6 | 54.6 | 55.6 | 53.4 | 265,495 |
| September 01, 2025 | 56 | 55.4 | 55.4 | 56 | 55.3 | 101,652 |
| August 29, 2025 | 56.1 | 55.8 | 55.8 | 56.3 | 55.5 | 143,761 |
| August 28, 2025 | 55.5 | 55.9 | 55.9 | 56.2 | 55.4 | 161,385 |
| August 27, 2025 | 55.2 | 55.4 | 55.4 | 55.8 | 55.2 | 127,328 |
| August 26, 2025 | 55.4 | 55.7 | 55.7 | 55.7 | 55.2 | 90,201 |
| August 25, 2025 | 55.3 | 55.4 | 55.4 | 55.7 | 55.3 | 95,764 |
| August 22, 2025 | 55.5 | 55.3 | 55.3 | 55.7 | 55.2 | 91,599 |
| August 21, 2025 | 55.4 | 55.5 | 55.5 | 55.8 | 55.2 | 95,983 |
| August 20, 2025 | 55.4 | 55.2 | 55.2 | 55.5 | 55.1 | 172,083 |
| August 19, 2025 | 55.6 | 55.4 | 55.4 | 55.6 | 55.3 | 124,422 |
| August 18, 2025 | 55.5 | 55.6 | 55.6 | 55.8 | 55.5 | 98,656 |
| August 15, 2025 | 56.2 | 55.5 | 55.5 | 56.2 | 55.4 | 335,529 |
| August 14, 2025 | 55.8 | 56.1 | 56.1 | 56.3 | 55.7 | 172,100 |
| August 13, 2025 | 56.9 | 56.2 | 56.2 | 57.1 | 56 | 345,363 |
| August 12, 2025 | 58.1 | 56.7 | 56.7 | 58.1 | 56.5 | 434,518 |
| August 11, 2025 | 58.6 | 58.1 | 58.1 | 58.7 | 57.9 | 221,334 |
| August 08, 2025 | 58.9 | 58.6 | 58.6 | 59.2 | 58.3 | 163,833 |
| August 07, 2025 | 58.6 | 58.4 | 58.4 | 58.6 | 58.2 | 187,910 |
| August 06, 2025 | 58.2 | 58.6 | 58.6 | 58.9 | 58 | 309,559 |
| August 05, 2025 | 57.1 | 57.8 | 57.8 | 57.9 | 57 | 115,121 |
| August 04, 2025 | 56.8 | 57.1 | 57.1 | 58 | 56.6 | 190,707 |
| August 01, 2025 | 55.7 | 56.5 | 56.5 | 56.8 | 55.5 | 106,011 |
| July 31, 2025 | 57.2 | 56.5 | 56.5 | 57.3 | 56.5 | 223,493 |
| July 30, 2025 | 57.2 | 57.3 | 57.3 | 57.5 | 57.1 | 80,769 |
| July 29, 2025 | 56.9 | 57.2 | 57.2 | 57.7 | 56.8 | 192,601 |
| July 28, 2025 | 57.6 | 57.1 | 57.1 | 57.8 | 56.9 | 187,692 |