52.40
+0.6(+1.16%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 51.8 | 51.8 | 51.8 | 52.6 | 51.7 | 620,986 |
| October 16, 2025 | 52.5 | 52.1 | 52.1 | 53 | 51.8 | 1.19M |
| October 15, 2025 | 54 | 52.1 | 52.1 | 54.9 | 51.8 | 1.4M |
| October 14, 2025 | 56.1 | 52.8 | 52.8 | 56.5 | 52.8 | 2.29M |
| October 13, 2025 | 54.9 | 55.7 | 55.7 | 55.7 | 53.7 | 2.13M |
| October 09, 2025 | 58.5 | 56.7 | 56.7 | 58.7 | 56.7 | 2.3M |
| October 08, 2025 | 60.6 | 58.4 | 58.4 | 60.7 | 57.6 | 3.66M |
| October 07, 2025 | 61.8 | 63 | 63 | 64.5 | 61.6 | 2.26M |
| October 03, 2025 | 61.8 | 60.6 | 60.6 | 61.8 | 60.5 | 999,341 |
| October 02, 2025 | 62.4 | 61.8 | 61.8 | 62.4 | 60.6 | 994,087 |
| October 01, 2025 | 63 | 61.7 | 61.7 | 63.3 | 61.6 | 694,431 |
| September 30, 2025 | 61.8 | 62.7 | 62.7 | 62.9 | 61.2 | 1.33M |
| September 26, 2025 | 63.1 | 61.2 | 61.2 | 63.8 | 60.8 | 1.56M |
| September 25, 2025 | 62.6 | 63.5 | 63.5 | 64.8 | 62.2 | 2.76M |
| September 24, 2025 | 62.3 | 62.2 | 62.2 | 63.5 | 61.5 | 1.84M |
| September 23, 2025 | 64.4 | 63.4 | 63.4 | 65.6 | 62.8 | 1.9M |
| September 22, 2025 | 64.1 | 63.7 | 63.7 | 64.1 | 62.5 | 1.22M |
| September 19, 2025 | 64.2 | 64.1 | 64.1 | 64.2 | 63.1 | 1.77M |
| September 18, 2025 | 63.5 | 63.2 | 63.2 | 63.7 | 62.1 | 1.2M |
| September 17, 2025 | 61.9 | 62.6 | 62.6 | 63.8 | 61.9 | 1.7M |
| September 16, 2025 | 62.8 | 63.2 | 63.2 | 63.5 | 62.3 | 1.86M |
| September 15, 2025 | 63.6 | 61.2 | 61.2 | 63.6 | 61 | 1.55M |
| September 12, 2025 | 63.1 | 63.1 | 63.1 | 65.6 | 62.5 | 3.38M |
| September 11, 2025 | 62.8 | 62.4 | 62.4 | 65.9 | 61.8 | 5.25M |
| September 10, 2025 | 61.3 | 62.4 | 62.4 | 63 | 60.6 | 2.4M |
| September 09, 2025 | 63 | 60.8 | 60.8 | 63.6 | 60.3 | 4.06M |
| September 08, 2025 | 65.6 | 63 | 63 | 66.4 | 63 | 5.04M |
| September 05, 2025 | 66 | 65.9 | 65.9 | 66.7 | 62.4 | 5.76M |
| September 04, 2025 | 69.7 | 65.2 | 65.2 | 70.5 | 65 | 7.02M |
| September 03, 2025 | 66 | 68 | 68 | 69 | 65.8 | 7.15M |
| September 02, 2025 | 65 | 63.6 | 63.6 | 66 | 62.6 | 4.47M |
| September 01, 2025 | 64.5 | 63.1 | 63.1 | 64.5 | 61.2 | 3.28M |
| August 29, 2025 | 60.9 | 63 | 63 | 63 | 60.3 | 4.05M |
| August 28, 2025 | 59.7 | 59.9 | 59.9 | 60.7 | 58 | 2.38M |
| August 27, 2025 | 57.2 | 59.7 | 59.7 | 59.9 | 56.8 | 3.43M |
| August 26, 2025 | 55.2 | 56.9 | 56.9 | 58 | 55.1 | 4.47M |
| August 25, 2025 | 54.4 | 54.4 | 54.4 | 56.5 | 54 | 2.19M |
| August 22, 2025 | 54.2 | 54.4 | 54.4 | 55.1 | 53.6 | 1.73M |
| August 21, 2025 | 50.8 | 54.3 | 54.3 | 54.4 | 50.8 | 2.52M |
| August 20, 2025 | 51 | 50.4 | 50.4 | 51.7 | 50 | 1.44M |
| August 19, 2025 | 49.5 | 51.5 | 51.5 | 51.8 | 49 | 1.66M |
| August 18, 2025 | 48.9 | 49.5 | 49.5 | 49.95 | 48.55 | 1.18M |
| August 15, 2025 | 47.5 | 49.2 | 49.2 | 49.2 | 47.25 | 1.67M |
| August 14, 2025 | 46.4 | 47 | 47 | 47.8 | 46.4 | 1M |
| August 13, 2025 | 47.35 | 46.4 | 46.4 | 47.35 | 46.05 | 746,955 |
| August 12, 2025 | 45.85 | 46.9 | 46.9 | 47.1 | 45.85 | 632,165 |
| August 11, 2025 | 45.9 | 46.5 | 46.5 | 46.55 | 45.3 | 729,752 |
| August 08, 2025 | 45.8 | 45.9 | 45.9 | 47.35 | 45.8 | 775,880 |
| August 07, 2025 | 46 | 46.05 | 46.05 | 47 | 45.7 | 1.04M |
| August 06, 2025 | 46.35 | 46.1 | 46.1 | 46.35 | 45.65 | 490,788 |
| August 05, 2025 | 46.25 | 46.35 | 46.35 | 46.8 | 45.7 | 644,865 |
| August 04, 2025 | 45.6 | 45.85 | 45.85 | 46.15 | 44.85 | 402,849 |
| August 01, 2025 | 45.25 | 45.85 | 45.85 | 46.15 | 44.8 | 568,093 |
| July 31, 2025 | 46.3 | 45.95 | 45.95 | 46.5 | 45.75 | 514,405 |
| July 30, 2025 | 46.75 | 46.3 | 46.3 | 46.8 | 45.9 | 467,596 |
| July 29, 2025 | 45.9 | 46.1 | 46.1 | 46.85 | 45.45 | 544,082 |
| July 28, 2025 | 45.95 | 45.9 | 45.9 | 46.45 | 45.25 | 707,232 |
| July 25, 2025 | 45 | 45.95 | 45.95 | 46.55 | 44.6 | 1.42M |
| July 24, 2025 | 45.15 | 45 | 45 | 45.3 | 43.95 | 592,492 |
| July 23, 2025 | 44 | 44.55 | 44.55 | 44.9 | 43.6 | 605,260 |