53.00
-0.1(-0.19%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 53 | 53 | 53 | 53 | 52.1 | 116,112 |
| September 25, 2025 | 53.2 | 53.1 | 53.1 | 53.6 | 53 | 56,724 |
| September 24, 2025 | 53.3 | 53 | 53 | 53.6 | 52.7 | 90,120 |
| September 23, 2025 | 54.1 | 53.2 | 53.2 | 54.1 | 53 | 124,275 |
| September 22, 2025 | 53.4 | 53.6 | 53.6 | 53.9 | 53.4 | 70,486 |
| September 19, 2025 | 53.6 | 53.4 | 53.4 | 53.8 | 53.2 | 47,898 |
| September 18, 2025 | 52.9 | 53.6 | 53.6 | 53.8 | 52.9 | 103,496 |
| September 17, 2025 | 52.7 | 53 | 53 | 53.8 | 52.7 | 171,001 |
| September 16, 2025 | 53.5 | 53 | 53 | 53.5 | 52.6 | 137,920 |
| September 15, 2025 | 53.7 | 53.3 | 53.3 | 53.7 | 53 | 169,054 |
| September 12, 2025 | 53.1 | 53.1 | 53.1 | 53.5 | 53 | 132,709 |
| September 11, 2025 | 54.5 | 53.1 | 53.1 | 54.5 | 52.9 | 577,896 |
| September 10, 2025 | 55.4 | 54.6 | 54.6 | 55.4 | 54.4 | 269,206 |
| September 09, 2025 | 55.6 | 55.4 | 55.4 | 55.6 | 55 | 127,031 |
| September 08, 2025 | 55.5 | 55.2 | 55.2 | 55.7 | 55 | 147,155 |
| September 05, 2025 | 56.4 | 55.3 | 55.3 | 56.5 | 55.2 | 489,254 |
| September 04, 2025 | 56.7 | 56.7 | 56.7 | 57.1 | 56.4 | 119,024 |
| September 03, 2025 | 56 | 56.6 | 56.6 | 56.6 | 55.7 | 62,966 |
| September 02, 2025 | 56.5 | 55.8 | 55.8 | 56.5 | 55.4 | 148,630 |
| September 01, 2025 | 56.4 | 56.3 | 56.3 | 57.6 | 55.9 | 139,169 |
| August 29, 2025 | 56.9 | 56.8 | 56.8 | 57.2 | 56.4 | 116,197 |
| August 28, 2025 | 56.6 | 56.9 | 56.9 | 57.1 | 56.1 | 149,088 |
| August 27, 2025 | 55.8 | 56.9 | 56.9 | 57.5 | 55.5 | 294,495 |
| August 26, 2025 | 56.7 | 55.8 | 55.8 | 56.7 | 55.7 | 227,277 |
| August 25, 2025 | 56.9 | 56.6 | 56.6 | 57.1 | 56.5 | 146,400 |
| August 22, 2025 | 56.9 | 56.6 | 56.6 | 56.9 | 56.4 | 96,275 |
| August 21, 2025 | 56.4 | 56.6 | 56.6 | 56.7 | 56.4 | 76,709 |
| August 20, 2025 | 56.1 | 56.4 | 56.4 | 56.5 | 55.2 | 217,095 |
| August 19, 2025 | 56.8 | 56.4 | 56.4 | 56.9 | 56.4 | 164,055 |
| August 18, 2025 | 57 | 56.6 | 56.6 | 57 | 56.5 | 205,293 |
| August 15, 2025 | 58 | 57 | 57 | 58 | 56.8 | 294,091 |
| August 14, 2025 | 58.2 | 57.9 | 57.9 | 58.2 | 57.7 | 127,238 |
| August 13, 2025 | 59 | 57.7 | 57.7 | 59 | 57.6 | 356,042 |
| August 12, 2025 | 58.6 | 59 | 59 | 59.6 | 57.8 | 411,868 |
| August 11, 2025 | 58.6 | 57.7 | 57.7 | 58.9 | 57.4 | 399,637 |
| August 08, 2025 | 59.6 | 58 | 58 | 60 | 57.6 | 969,479 |
| August 07, 2025 | 62.4 | 59.1 | 59.1 | 63.5 | 59 | 3.4M |
| August 06, 2025 | 57.5 | 57.8 | 57.8 | 57.8 | 57.1 | 43,802 |
| August 05, 2025 | 57.2 | 57.2 | 57.2 | 57.9 | 57.1 | 76,281 |
| August 04, 2025 | 56.3 | 56.8 | 56.8 | 57.2 | 56.3 | 95,691 |
| August 01, 2025 | 55.3 | 56.4 | 56.4 | 56.8 | 54.8 | 57,542 |
| July 31, 2025 | 56.3 | 56.1 | 56.1 | 56.3 | 55.7 | 76,737 |
| July 30, 2025 | 56.3 | 56.3 | 56.3 | 56.4 | 55.6 | 50,789 |
| July 29, 2025 | 56.1 | 55.8 | 55.8 | 56.9 | 55.6 | 143,112 |
| July 28, 2025 | 56.9 | 56.1 | 56.1 | 57 | 56.1 | 73,128 |
| July 25, 2025 | 56.1 | 56.9 | 56.9 | 57.3 | 56.1 | 59,699 |
| July 24, 2025 | 57 | 56.6 | 56.6 | 57.3 | 56.6 | 54,878 |
| July 23, 2025 | 56.3 | 57 | 57 | 57 | 56.3 | 48,485 |
| July 22, 2025 | 57.3 | 56.4 | 56.4 | 57.5 | 56 | 162,542 |
| July 21, 2025 | 58.3 | 57.5 | 57.5 | 58.3 | 57.5 | 78,448 |
| July 18, 2025 | 58.6 | 57.8 | 57.8 | 58.6 | 57.5 | 164,590 |
| July 17, 2025 | 59.9 | 58.6 | 58.6 | 59.9 | 58.4 | 192,794 |
| July 16, 2025 | 60.6 | 59.9 | 59.9 | 60.6 | 58.6 | 324,639 |
| July 15, 2025 | 60 | 60.4 | 60.4 | 61.2 | 59.5 | 430,940 |
| July 14, 2025 | 59 | 59.2 | 59.2 | 59.5 | 58.5 | 255,649 |
| July 11, 2025 | 58.5 | 58.1 | 58.1 | 59 | 57.6 | 254,388 |
| July 10, 2025 | 60.7 | 58.6 | 58.6 | 60.7 | 58 | 321,673 |
| July 09, 2025 | 59.5 | 59.7 | 59.7 | 60.2 | 58.8 | 172,187 |
| July 08, 2025 | 59.5 | 58.8 | 58.8 | 59.5 | 58.3 | 245,812 |
| July 07, 2025 | 62.2 | 60 | 60 | 62.5 | 60 | 1.16M |