51.80
+0.1(+0.19%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 51.9 | 51.5 | 51.5 | 52.4 | 51.2 | 361,387 |
| November 06, 2025 | 53 | 51.9 | 51.9 | 53 | 51.8 | 271,907 |
| November 05, 2025 | 52 | 53 | 53 | 53 | 51.4 | 194,119 |
| November 04, 2025 | 52.4 | 52.3 | 52.3 | 52.5 | 52.3 | 61,649 |
| November 03, 2025 | 52.2 | 52.2 | 52.2 | 52.5 | 52.1 | 78,802 |
| October 31, 2025 | 52 | 52.1 | 52.1 | 52.4 | 51.8 | 41,596 |
| October 30, 2025 | 52.8 | 52 | 52 | 52.8 | 51.9 | 77,218 |
| October 29, 2025 | 52.9 | 52.3 | 52.3 | 52.9 | 52.3 | 64,403 |
| October 28, 2025 | 53.1 | 52.5 | 52.5 | 53.1 | 52.4 | 64,244 |
| October 27, 2025 | 52.5 | 52.7 | 52.7 | 53.1 | 52.4 | 97,310 |
| October 23, 2025 | 52.3 | 52.5 | 52.5 | 52.7 | 52.3 | 42,471 |
| October 22, 2025 | 52.6 | 52.3 | 52.3 | 53.2 | 52.1 | 100,228 |
| October 21, 2025 | 52.4 | 52.1 | 52.1 | 52.7 | 52 | 73,779 |
| October 20, 2025 | 52 | 52.1 | 52.1 | 52.4 | 52 | 41,567 |
| October 17, 2025 | 52.4 | 51.9 | 51.9 | 52.5 | 51.8 | 65,260 |
| October 16, 2025 | 52.3 | 52.4 | 52.4 | 52.8 | 52.1 | 85,918 |
| October 15, 2025 | 52.3 | 52.3 | 52.3 | 52.3 | 51.7 | 93,074 |
| October 14, 2025 | 52.5 | 51.6 | 51.6 | 53.2 | 51.6 | 225,879 |
| October 13, 2025 | 53.9 | 52.3 | 52.3 | 53.9 | 52.1 | 195,963 |
| October 09, 2025 | 52.8 | 54.1 | 54.1 | 54.5 | 52.6 | 498,370 |
| October 08, 2025 | 52 | 52.5 | 52.5 | 52.5 | 51.3 | 281,268 |
| October 07, 2025 | 52.6 | 51.8 | 51.8 | 52.6 | 51.4 | 285,725 |
| October 03, 2025 | 52.5 | 52.5 | 52.5 | 52.6 | 52.4 | 47,706 |
| October 02, 2025 | 52.6 | 52.3 | 52.3 | 52.6 | 52.2 | 71,026 |
| October 01, 2025 | 52.9 | 52.5 | 52.5 | 53.2 | 52.4 | 152,932 |
| September 30, 2025 | 53 | 52.9 | 52.9 | 53.1 | 52.6 | 54,787 |
| 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 |