51.10
-1.5(-2.85%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 52.9 | 51.1 | 51.1 | 52.9 | 50.7 | 562,123 |
| September 25, 2025 | 52.1 | 52.6 | 52.6 | 53.2 | 52.1 | 427,826 |
| September 24, 2025 | 53 | 51.9 | 51.9 | 53 | 51.6 | 437,196 |
| September 23, 2025 | 51.8 | 52.4 | 52.4 | 52.9 | 51.2 | 892,602 |
| September 22, 2025 | 52 | 51.3 | 51.3 | 53 | 50.5 | 1.16M |
| September 19, 2025 | 52 | 50.8 | 50.8 | 52.1 | 50.8 | 882,842 |
| September 18, 2025 | 52.1 | 51.7 | 51.7 | 52.8 | 51.4 | 786,010 |
| September 17, 2025 | 52.6 | 51.9 | 51.9 | 53.2 | 51.5 | 786,000 |
| September 16, 2025 | 53.8 | 52.8 | 52.8 | 54.1 | 52.3 | 671,046 |
| September 15, 2025 | 55.8 | 53.5 | 53.5 | 55.9 | 53.5 | 1M |
| September 12, 2025 | 55.2 | 55.9 | 55.9 | 58.4 | 54.9 | 1.79M |
| September 11, 2025 | 58 | 55.3 | 55.3 | 58 | 55.3 | 1.51M |
| September 10, 2025 | 59.1 | 57.6 | 57.6 | 59.9 | 57.4 | 1.45M |
| September 09, 2025 | 59.5 | 59 | 59 | 59.8 | 58.4 | 1.09M |
| September 08, 2025 | 59.7 | 58.3 | 58.3 | 59.8 | 57.7 | 1.07M |
| September 05, 2025 | 59.4 | 59.3 | 59.3 | 59.8 | 58.6 | 889,712 |
| September 04, 2025 | 58.2 | 59.3 | 59.3 | 60 | 57.6 | 1.21M |
| September 03, 2025 | 58.4 | 57.8 | 57.8 | 59.3 | 57.8 | 994,181 |
| September 02, 2025 | 59.9 | 58.2 | 58.2 | 60.1 | 57.4 | 1.9M |
| September 01, 2025 | 60.8 | 59.7 | 59.7 | 61.4 | 58.8 | 2.49M |
| August 29, 2025 | 60 | 59.6 | 59.6 | 60.2 | 58.3 | 1.8M |
| August 28, 2025 | 57.4 | 59 | 59 | 59.7 | 56.2 | 2.33M |
| August 27, 2025 | 56.4 | 56.7 | 56.7 | 57.7 | 56.2 | 784,040 |
| August 26, 2025 | 56.6 | 56.2 | 56.2 | 57.7 | 55 | 1.73M |
| August 25, 2025 | 56.6 | 57.4 | 57.4 | 58.3 | 56 | 1.97M |
| August 22, 2025 | 54.4 | 55.9 | 55.9 | 56.9 | 54 | 1.62M |
| August 21, 2025 | 54.6 | 53.5 | 53.5 | 55 | 53.1 | 667,433 |
| August 20, 2025 | 55.4 | 54.3 | 54.3 | 55.4 | 54.1 | 613,587 |
| August 19, 2025 | 56.9 | 55.4 | 55.4 | 56.9 | 55.1 | 500,205 |
| August 18, 2025 | 56.5 | 56.2 | 56.2 | 57.8 | 55.5 | 1.15M |
| August 15, 2025 | 55.2 | 55.8 | 55.8 | 56.7 | 55.1 | 908,000 |
| August 14, 2025 | 55 | 55.2 | 55.2 | 55.9 | 54.4 | 590,936 |
| August 13, 2025 | 56.4 | 54.7 | 54.7 | 56.8 | 54.5 | 1.34M |
| August 12, 2025 | 55 | 55.8 | 55.8 | 57 | 54.5 | 2.92M |
| August 11, 2025 | 52.4 | 53.2 | 53.2 | 53.5 | 52.2 | 663,575 |
| August 08, 2025 | 52.6 | 52.1 | 52.1 | 53 | 51.8 | 401,322 |
| August 07, 2025 | 52.6 | 53 | 53 | 53.5 | 52 | 524,367 |
| August 06, 2025 | 53.5 | 52.6 | 52.6 | 53.7 | 52.6 | 356,000 |
| August 05, 2025 | 52.2 | 53.5 | 53.5 | 54.4 | 52.1 | 1.16M |
| August 04, 2025 | 52.2 | 52.2 | 52.2 | 53.2 | 51.4 | 677,675 |
| August 01, 2025 | 50.2 | 52.6 | 52.6 | 53.1 | 49.6 | 1.72M |
| July 31, 2025 | 50.2 | 50.2 | 50.2 | 50.6 | 49.65 | 447,701 |
| July 30, 2025 | 50.7 | 50.5 | 50.5 | 50.7 | 50 | 424,890 |
| July 29, 2025 | 51 | 50.2 | 50.2 | 51.2 | 50.1 | 485,236 |
| July 28, 2025 | 52.5 | 50.7 | 50.7 | 52.6 | 50.3 | 1.73M |
| July 25, 2025 | 51.9 | 52.5 | 52.5 | 53.6 | 51.9 | 594,630 |
| July 24, 2025 | 52.5 | 52.6 | 52.01 | 52.9 | 51.8 | 414,194 |
| July 23, 2025 | 53.1 | 52.5 | 51.91 | 53.6 | 51.7 | 564,790 |
| July 22, 2025 | 54.7 | 53.3 | 52.7 | 54.7 | 52.9 | 625,131 |
| July 21, 2025 | 53.4 | 54.7 | 54.09 | 55 | 53 | 647,300 |
| July 18, 2025 | 53.6 | 52.7 | 52.7 | 53.6 | 52.7 | 687,784 |
| July 17, 2025 | 54.1 | 53.2 | 53.2 | 54.2 | 53.1 | 369,949 |
| July 16, 2025 | 54.5 | 53.6 | 53.6 | 56.2 | 53.4 | 829,235 |
| July 15, 2025 | 52.6 | 54.5 | 54.5 | 55 | 51.6 | 731,153 |
| July 14, 2025 | 53.2 | 52.2 | 52.2 | 53.2 | 51.5 | 462,762 |
| July 11, 2025 | 54 | 53.2 | 53.2 | 54.4 | 53.2 | 529,886 |
| July 10, 2025 | 55.4 | 54 | 54 | 55.7 | 53.9 | 406,230 |
| July 09, 2025 | 54.8 | 55.4 | 55.4 | 55.4 | 54.4 | 279,456 |
| July 08, 2025 | 53.8 | 54.8 | 54.8 | 55.5 | 53.2 | 849,696 |
| July 07, 2025 | 54.4 | 53 | 53 | 54.4 | 52.5 | 1.12M |