54.70
+0.2(+0.37%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2025 | 54.5 | 54.7 | 54.7 | 55.4 | 54.2 | 406,732 |
| November 10, 2025 | 56.4 | 54.5 | 54.5 | 56.8 | 54.5 | 871,624 |
| November 07, 2025 | 57 | 57 | 57 | 57.5 | 56.1 | 381,953 |
| November 06, 2025 | 56.1 | 56.9 | 56.9 | 56.9 | 55.6 | 379,640 |
| November 05, 2025 | 55.5 | 56.3 | 56.3 | 56.7 | 54.6 | 509,364 |
| November 04, 2025 | 55.1 | 55.5 | 55.5 | 57.1 | 55.1 | 570,099 |
| November 03, 2025 | 56.1 | 55.2 | 55.2 | 56.4 | 54.9 | 457,952 |
| October 31, 2025 | 56.4 | 56.1 | 56.1 | 58.1 | 56 | 759,314 |
| October 30, 2025 | 58 | 55.9 | 55.9 | 58.9 | 55.6 | 900,128 |
| October 29, 2025 | 58.9 | 58 | 58 | 59 | 57.8 | 721,361 |
| October 28, 2025 | 57.2 | 58.9 | 58.9 | 59.1 | 56.7 | 1.12M |
| October 27, 2025 | 57.4 | 57.1 | 57.1 | 58 | 56.4 | 757,080 |
| October 23, 2025 | 60.2 | 57.4 | 57.4 | 60.2 | 57 | 1.63M |
| October 22, 2025 | 60.2 | 59.7 | 59.7 | 61 | 59.5 | 764,483 |
| October 21, 2025 | 60.4 | 60 | 60 | 61.5 | 59.9 | 1.19M |
| October 20, 2025 | 61.1 | 60 | 60 | 61.9 | 59.7 | 1.25M |
| October 17, 2025 | 63 | 61.5 | 61.5 | 64 | 61.5 | 1.33M |
| October 16, 2025 | 63.2 | 62.7 | 62.7 | 65.8 | 62.5 | 2.07M |
| October 15, 2025 | 65 | 63.7 | 63.7 | 66 | 63.4 | 2.99M |
| October 14, 2025 | 67 | 65.3 | 65.3 | 68 | 64 | 7.16M |
| October 13, 2025 | 58 | 63.8 | 63.8 | 63.8 | 56.7 | 6.47M |
| October 09, 2025 | 56.7 | 58 | 58 | 58 | 55.7 | 3.43M |
| October 08, 2025 | 52.4 | 52.8 | 52.8 | 53.2 | 52.2 | 345,059 |
| October 07, 2025 | 53.1 | 52.5 | 52.5 | 53.2 | 52 | 483,171 |
| October 03, 2025 | 52.5 | 52.5 | 52.5 | 53.1 | 52.3 | 354,458 |
| October 02, 2025 | 52.7 | 52.5 | 52.5 | 53.2 | 51.8 | 541,613 |
| October 01, 2025 | 52.2 | 52.9 | 52.9 | 54.3 | 51.6 | 1.09M |
| September 30, 2025 | 52.2 | 51.7 | 51.7 | 53.3 | 50.8 | 894,539 |
| September 26, 2025 | 54 | 51.8 | 51.8 | 54.7 | 51.3 | 2.82M |
| September 25, 2025 | 49.5 | 52.2 | 52.2 | 53.3 | 49.2 | 1.93M |
| September 24, 2025 | 49 | 48.85 | 48.85 | 49.85 | 48.8 | 223,150 |
| September 23, 2025 | 48.7 | 48.8 | 48.8 | 49.45 | 48.6 | 281,040 |
| September 22, 2025 | 49.95 | 48.65 | 48.65 | 49.95 | 48.55 | 706,388 |
| September 19, 2025 | 49.6 | 49.75 | 49.75 | 49.95 | 49.2 | 595,773 |
| September 18, 2025 | 49.5 | 49.5 | 49.5 | 50 | 49.4 | 239,071 |
| September 17, 2025 | 49.7 | 49.3 | 49.3 | 50.2 | 49.25 | 411,685 |
| September 16, 2025 | 50.2 | 49.7 | 49.7 | 50.2 | 49.6 | 407,515 |
| September 15, 2025 | 50.2 | 50 | 50 | 50.5 | 49.75 | 281,401 |
| September 12, 2025 | 50.5 | 50.2 | 50.2 | 50.9 | 50.1 | 292,146 |
| September 11, 2025 | 51.3 | 50.1 | 50.1 | 51.3 | 49.9 | 600,759 |
| September 10, 2025 | 50.9 | 51 | 51 | 51.4 | 50.6 | 497,845 |
| September 09, 2025 | 52 | 50.7 | 50.7 | 52 | 50.7 | 635,941 |
| September 08, 2025 | 51.6 | 51.6 | 51.6 | 52.5 | 51.4 | 351,031 |
| September 05, 2025 | 52.5 | 51.4 | 51.4 | 52.8 | 51.1 | 892,834 |
| September 04, 2025 | 52.5 | 52.5 | 52.5 | 53.2 | 52.4 | 339,050 |
| September 03, 2025 | 52.8 | 52.6 | 52.6 | 54.3 | 52.1 | 692,372 |
| September 02, 2025 | 53 | 52.8 | 52.8 | 53.6 | 52.1 | 690,800 |
| September 01, 2025 | 53.2 | 53 | 53 | 53.5 | 52 | 557,667 |
| August 29, 2025 | 54.4 | 53.3 | 53.3 | 55.2 | 53.3 | 503,595 |
| August 28, 2025 | 55.5 | 54.2 | 54.2 | 55.5 | 54 | 670,281 |
| August 27, 2025 | 55.7 | 55.5 | 55.5 | 56.2 | 55.2 | 420,690 |
| August 26, 2025 | 55.6 | 55.6 | 55.6 | 56.6 | 55.2 | 430,581 |
| August 25, 2025 | 57.6 | 55.5 | 55.5 | 58 | 55.4 | 1.05M |
| August 22, 2025 | 55.3 | 57 | 57 | 57.2 | 55 | 977,195 |
| August 21, 2025 | 54.7 | 55.5 | 55.5 | 55.7 | 54.3 | 536,159 |
| August 20, 2025 | 55.2 | 54.1 | 54.1 | 55.7 | 54 | 934,856 |
| August 19, 2025 | 56.4 | 55.4 | 55.4 | 57 | 55 | 745,036 |
| August 18, 2025 | 55 | 55.9 | 55.9 | 57.5 | 54.7 | 1.29M |
| August 15, 2025 | 55.4 | 55 | 55 | 56.1 | 54 | 1.23M |
| August 14, 2025 | 52.3 | 54.8 | 54.8 | 55.5 | 51.7 | 3.21M |