55.20
-2(-3.50%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 57.4 | 55.2 | 55.2 | 57.4 | 54.7 | 1.23M |
| September 25, 2025 | 57.9 | 57.2 | 57.2 | 58.5 | 56.8 | 807,239 |
| September 24, 2025 | 57.8 | 57.3 | 57.3 | 59.1 | 57.2 | 1.11M |
| September 23, 2025 | 57.4 | 57.1 | 57.1 | 58.1 | 56.8 | 870,576 |
| September 22, 2025 | 59.5 | 57.8 | 57.8 | 60 | 57.7 | 1.06M |
| September 19, 2025 | 59.8 | 59.2 | 59.2 | 60.2 | 58.9 | 1.44M |
| September 18, 2025 | 57.6 | 60.1 | 60.1 | 60.1 | 56.8 | 3.35M |
| September 17, 2025 | 55.9 | 57.4 | 57.4 | 57.4 | 55.7 | 1.28M |
| September 16, 2025 | 55.6 | 55.4 | 55.4 | 55.7 | 54.7 | 535,886 |
| September 15, 2025 | 56 | 55.5 | 55.5 | 56.5 | 54.7 | 771,849 |
| September 12, 2025 | 56.4 | 56 | 56 | 57 | 55.7 | 828,138 |
| September 11, 2025 | 58 | 55.9 | 55.9 | 58.2 | 55.6 | 1.44M |
| September 10, 2025 | 56.2 | 57.1 | 57.1 | 57.2 | 55.5 | 1.36M |
| September 09, 2025 | 56.7 | 56 | 56 | 56.7 | 55.3 | 929,889 |
| September 08, 2025 | 56 | 56.1 | 56.1 | 56.5 | 55.6 | 613,931 |
| September 05, 2025 | 56.5 | 56.1 | 56.1 | 56.5 | 55.5 | 880,407 |
| September 04, 2025 | 55 | 56.2 | 56.2 | 56.5 | 55 | 1.14M |
| September 03, 2025 | 56.5 | 54.9 | 54.9 | 56.5 | 54.5 | 1.34M |
| September 02, 2025 | 54.6 | 55.5 | 55.5 | 56 | 54.2 | 1.78M |
| September 01, 2025 | 55.6 | 54.5 | 54.5 | 55.6 | 54.1 | 2.34M |
| August 29, 2025 | 57.7 | 55.6 | 55.6 | 58 | 55.3 | 3.49M |
| August 28, 2025 | 57.9 | 58 | 58 | 58.2 | 57.2 | 1.4M |
| August 27, 2025 | 58 | 57.3 | 57.3 | 58.4 | 57.1 | 2.54M |
| August 26, 2025 | 60.7 | 58.1 | 58.1 | 60.7 | 57.6 | 3.32M |
| August 25, 2025 | 62 | 60.7 | 60.7 | 62.3 | 60.6 | 1.88M |
| August 22, 2025 | 61.1 | 60.6 | 60.6 | 62.3 | 60.4 | 1.89M |
| August 21, 2025 | 60.8 | 61.2 | 61.2 | 61.5 | 60.5 | 1.54M |
| August 20, 2025 | 62.5 | 60.8 | 59.57 | 62.7 | 60.3 | 2.78M |
| August 19, 2025 | 66 | 62.7 | 62.7 | 66 | 62.6 | 4.97M |
| August 18, 2025 | 69.1 | 66.2 | 66.2 | 69.1 | 66 | 4.6M |
| August 15, 2025 | 66.3 | 67.7 | 67.7 | 69.2 | 65.5 | 16.45M |
| August 14, 2025 | 71.7 | 71.7 | 71.7 | 71.7 | 71.7 | 931,150 |
| August 13, 2025 | 79.6 | 79.6 | 79.6 | 79.6 | 79.6 | 0 |
| August 12, 2025 | 80.6 | 79.6 | 79.6 | 80.9 | 79.5 | 1.98M |
| August 11, 2025 | 81 | 80.2 | 80.2 | 81.8 | 80.1 | 2.08M |
| August 08, 2025 | 82 | 81 | 81 | 82.2 | 80.6 | 1.18M |
| August 07, 2025 | 83.6 | 82.2 | 82.2 | 83.6 | 81.4 | 1.43M |
| August 06, 2025 | 83.3 | 83 | 83 | 84 | 83 | 1.15M |
| August 05, 2025 | 82.8 | 83 | 83 | 83.5 | 82.4 | 1.18M |
| August 04, 2025 | 82.3 | 82.4 | 82.4 | 82.8 | 81.4 | 988,517 |
| August 01, 2025 | 82 | 82.9 | 82.9 | 83.2 | 80.3 | 730,158 |
| July 31, 2025 | 83.7 | 82.3 | 82.3 | 84.1 | 82.3 | 1.01M |
| July 30, 2025 | 83 | 84 | 84 | 84.5 | 82.4 | 1.11M |
| July 29, 2025 | 82.9 | 82.7 | 82.7 | 83.6 | 82.1 | 753,181 |
| July 28, 2025 | 83.5 | 82.6 | 82.6 | 83.5 | 82.1 | 541,036 |
| July 25, 2025 | 83.1 | 82.9 | 82.9 | 83.4 | 82.1 | 619,342 |
| July 24, 2025 | 83 | 82.6 | 82.6 | 83.9 | 81.4 | 1.94M |
| July 23, 2025 | 83.5 | 81.9 | 81.9 | 84 | 81.8 | 2.7M |
| July 22, 2025 | 86.4 | 82.5 | 82.5 | 86.4 | 82 | 1.99M |
| July 21, 2025 | 86.2 | 86.3 | 86.3 | 87.4 | 86 | 1.29M |
| July 18, 2025 | 88 | 86.2 | 86.2 | 88 | 85.4 | 1.69M |
| July 17, 2025 | 87.4 | 86.9 | 86.9 | 87.6 | 86.5 | 1.24M |
| July 16, 2025 | 88.9 | 87.3 | 87.3 | 89.1 | 86.8 | 1.97M |
| July 15, 2025 | 90.7 | 88.3 | 88.3 | 90.8 | 87.6 | 5.29M |
| July 14, 2025 | 86 | 90 | 90 | 92.9 | 86 | 14.75M |
| July 11, 2025 | 85.1 | 85.1 | 85.1 | 85.1 | 84.1 | 3.33M |
| July 10, 2025 | 77.5 | 77.4 | 77.4 | 78.5 | 77.4 | 552,839 |
| July 09, 2025 | 78 | 78.1 | 78.1 | 78.7 | 77.4 | 485,838 |
| July 08, 2025 | 79.3 | 77.9 | 77.9 | 79.3 | 76.5 | 1.16M |
| July 07, 2025 | 80.5 | 79.1 | 79.1 | 80.5 | 78.4 | 504,844 |