53.20
+0.1(+0.19%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2025 | 56.7 | 53.1 | 53.1 | 56.7 | 53 | 5.67M |
| November 07, 2025 | 58.8 | 56.7 | 56.7 | 59.4 | 56.7 | 9.09M |
| November 06, 2025 | 62.8 | 63 | 63 | 63.5 | 62 | 912,230 |
| November 05, 2025 | 61.7 | 62.7 | 62.7 | 62.7 | 60.5 | 1.39M |
| November 04, 2025 | 64.5 | 62.5 | 62.5 | 64.8 | 62.4 | 943,344 |
| November 03, 2025 | 63.2 | 63.9 | 63.9 | 65.3 | 63.2 | 1.6M |
| October 31, 2025 | 64 | 63.2 | 63.2 | 64.2 | 62.5 | 1.23M |
| October 30, 2025 | 64.9 | 63.3 | 63.3 | 65.7 | 63.1 | 1.21M |
| October 29, 2025 | 65.1 | 65.2 | 65.2 | 65.7 | 64.9 | 913,183 |
| October 28, 2025 | 66.5 | 65 | 65 | 66.5 | 64.5 | 1.22M |
| October 27, 2025 | 67.2 | 66 | 66 | 67.2 | 65.4 | 1.64M |
| October 23, 2025 | 65.3 | 66 | 66 | 67.1 | 64.6 | 3.13M |
| October 22, 2025 | 64.7 | 65.3 | 65.3 | 65.5 | 63.8 | 1.84M |
| October 21, 2025 | 62.6 | 64.9 | 64.9 | 66 | 62.4 | 3.88M |
| October 20, 2025 | 62.3 | 61.8 | 61.8 | 63.4 | 61.7 | 1.4M |
| October 17, 2025 | 62.5 | 62.1 | 62.1 | 63 | 61.9 | 960,605 |
| October 16, 2025 | 62.5 | 62.8 | 62.8 | 63.3 | 62.3 | 1.19M |
| October 15, 2025 | 61.9 | 61.9 | 61.9 | 64.1 | 61.7 | 2.71M |
| October 14, 2025 | 66.6 | 62.7 | 62.7 | 67.4 | 62.7 | 2.9M |
| October 13, 2025 | 65 | 66.1 | 66.1 | 66.2 | 63.8 | 2.37M |
| October 09, 2025 | 63.6 | 66.6 | 66.6 | 67.5 | 63.5 | 5.56M |
| October 08, 2025 | 62.4 | 63.5 | 63.5 | 63.5 | 61.3 | 1.43M |
| October 07, 2025 | 60.9 | 62.2 | 62.2 | 63.7 | 60.8 | 1.63M |
| October 03, 2025 | 61.6 | 60.9 | 60.9 | 61.6 | 60.9 | 1.08M |
| October 02, 2025 | 62.4 | 61.6 | 61.6 | 62.6 | 61.3 | 1.42M |
| October 01, 2025 | 62.2 | 62 | 62 | 63.4 | 61.4 | 907,308 |
| September 30, 2025 | 62.1 | 62.3 | 62.3 | 62.6 | 61.5 | 1.13M |
| September 26, 2025 | 64.9 | 62.1 | 62.1 | 64.9 | 61.7 | 3.19M |
| September 25, 2025 | 66.3 | 64.9 | 64.9 | 66.7 | 64.8 | 1.5M |
| September 24, 2025 | 66.7 | 66.4 | 66.4 | 66.8 | 64.8 | 2.17M |
| September 23, 2025 | 67.9 | 66.8 | 66.8 | 68.3 | 66.6 | 2.41M |
| September 22, 2025 | 68.9 | 67.6 | 67.6 | 69.6 | 67.4 | 4.21M |
| September 19, 2025 | 67.1 | 67.5 | 67.5 | 68 | 66.4 | 4.1M |
| September 18, 2025 | 65 | 66.1 | 66.1 | 66.2 | 64.4 | 2.8M |
| September 17, 2025 | 64.3 | 64.5 | 64.5 | 68.8 | 64.3 | 6.75M |
| September 16, 2025 | 64.1 | 64.3 | 64.3 | 65.3 | 63.5 | 1.21M |
| September 15, 2025 | 65 | 64.1 | 64.1 | 65.3 | 63.3 | 1.16M |
| September 12, 2025 | 65.5 | 65.2 | 65.2 | 66.9 | 64.6 | 1.65M |
| September 11, 2025 | 64.6 | 65.1 | 65.1 | 67.5 | 64.3 | 3.92M |
| September 10, 2025 | 63 | 63.9 | 63.9 | 64.2 | 62.6 | 1.88M |
| September 09, 2025 | 64.9 | 62.9 | 62.9 | 64.9 | 62.8 | 2.11M |
| September 08, 2025 | 65 | 64.8 | 64.8 | 66.4 | 64.6 | 1.25M |
| September 05, 2025 | 65.4 | 65 | 65 | 66.2 | 64.8 | 1.31M |
| September 04, 2025 | 64.7 | 65 | 65 | 66.2 | 64.7 | 2.31M |
| September 03, 2025 | 64.2 | 64.3 | 64.3 | 65.1 | 64 | 1.23M |
| September 02, 2025 | 66.2 | 64.2 | 64.2 | 67.2 | 64.2 | 2.27M |
| September 01, 2025 | 68.3 | 66.4 | 66.4 | 68.3 | 64.4 | 3.26M |
| August 29, 2025 | 68 | 68 | 68 | 68.5 | 66.9 | 2.18M |
| August 28, 2025 | 69.8 | 68 | 68 | 69.9 | 67.2 | 4.3M |
| August 27, 2025 | 66.6 | 68.3 | 68.3 | 70 | 66.2 | 7.48M |
| August 26, 2025 | 65.1 | 65.9 | 65.9 | 66.9 | 64.6 | 3.39M |
| August 25, 2025 | 63.4 | 65.1 | 65.1 | 65.3 | 63.1 | 3.53M |
| August 22, 2025 | 62.8 | 62.3 | 62.3 | 63 | 61.2 | 2.26M |
| August 21, 2025 | 62.2 | 62.9 | 62.9 | 63.4 | 62.2 | 1.31M |
| August 20, 2025 | 63.8 | 62 | 62 | 63.8 | 61.8 | 3.23M |
| August 19, 2025 | 65.4 | 63.4 | 63.4 | 65.9 | 63.3 | 2.63M |
| August 18, 2025 | 63.5 | 65.3 | 65.3 | 65.8 | 62.6 | 5.04M |
| August 15, 2025 | 63.8 | 63.1 | 63.1 | 64.2 | 62.6 | 2.49M |
| August 14, 2025 | 64.9 | 63.5 | 63.5 | 65.9 | 63.5 | 3.73M |
| August 13, 2025 | 64.6 | 63.8 | 63.8 | 65.3 | 63.1 | 3.41M |