54.50
+3.4(+6.65%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 50.8 | 54.5 | 54.5 | 55 | 50.5 | 39.9M |
| October 16, 2025 | 50.4 | 51.1 | 51.1 | 53 | 50.2 | 43.9M |
| October 15, 2025 | 49.25 | 49.65 | 49.65 | 50.8 | 48.15 | 38.17M |
| October 14, 2025 | 46.75 | 48.5 | 48.5 | 50.2 | 46.65 | 40.73M |
| October 13, 2025 | 43.5 | 45.7 | 45.7 | 46.75 | 43.5 | 7.81M |
| October 09, 2025 | 46.35 | 45.5 | 45.5 | 47.05 | 45.45 | 10.57M |
| October 08, 2025 | 46.2 | 46.2 | 46.2 | 46.5 | 45.3 | 6.57M |
| October 07, 2025 | 45.45 | 46.2 | 46.2 | 46.5 | 45.25 | 10.04M |
| October 03, 2025 | 45.55 | 45.1 | 45.1 | 46.5 | 45.1 | 7.23M |
| October 02, 2025 | 44 | 46 | 46 | 46.75 | 43.95 | 11.32M |
| October 01, 2025 | 44.25 | 43.45 | 43.45 | 44.55 | 43.35 | 3.96M |
| September 30, 2025 | 43 | 44.5 | 44.5 | 44.5 | 42.55 | 5.73M |
| September 29, 2025 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | 0 |
| September 26, 2025 | 43.85 | 42.95 | 42.95 | 43.9 | 42.3 | 6.08M |
| September 25, 2025 | 44.35 | 44.15 | 44.15 | 44.7 | 43.85 | 3.84M |
| September 24, 2025 | 45.15 | 44.3 | 44.3 | 45.3 | 43.85 | 5.52M |
| September 23, 2025 | 46.75 | 45.05 | 45.05 | 46.8 | 44.85 | 9.31M |
| September 22, 2025 | 47 | 46.7 | 46.7 | 47.25 | 45.7 | 10.26M |
| September 19, 2025 | 49 | 47.4 | 47.4 | 50.2 | 46.5 | 29.59M |
| September 18, 2025 | 45 | 48.65 | 48.65 | 48.65 | 44.3 | 33.76M |
| September 17, 2025 | 43.4 | 44.25 | 44.25 | 45.8 | 43.35 | 13.75M |
| September 16, 2025 | 43.65 | 43.35 | 43.35 | 44.1 | 42.2 | 6.32M |
| September 15, 2025 | 41.8 | 43.25 | 43.25 | 44 | 41.75 | 8.91M |
| September 12, 2025 | 41.9 | 41.6 | 41.6 | 42.35 | 41.6 | 1.99M |
| September 11, 2025 | 42.7 | 41.7 | 41.7 | 42.95 | 41.7 | 2.88M |
| September 10, 2025 | 42.75 | 42.6 | 42.6 | 43.2 | 42.3 | 2.04M |
| September 09, 2025 | 42.55 | 42.6 | 42.6 | 43.15 | 42 | 2.4M |
| September 08, 2025 | 42.7 | 42.4 | 42.4 | 42.7 | 42.05 | 2.22M |
| September 05, 2025 | 43 | 42.8 | 42.8 | 43.05 | 42.35 | 1.31M |
| September 04, 2025 | 42.55 | 42.95 | 42.95 | 43.15 | 42.5 | 1.66M |
| September 03, 2025 | 41.8 | 42.2 | 42.2 | 42.4 | 41.8 | 1.5M |
| September 02, 2025 | 42.3 | 41.9 | 41.9 | 42.4 | 41.2 | 2.35M |
| September 01, 2025 | 43.2 | 42.2 | 42.2 | 43.25 | 42.1 | 1.68M |
| August 29, 2025 | 44.75 | 43.2 | 43.2 | 44.75 | 43.2 | 2.69M |
| August 28, 2025 | 43.65 | 44.35 | 44.35 | 44.7 | 43.55 | 2.77M |
| August 27, 2025 | 43.4 | 43.75 | 43.75 | 44.3 | 43.4 | 2.41M |
| August 26, 2025 | 42.9 | 43.15 | 43.15 | 43.65 | 42.7 | 2.25M |
| August 25, 2025 | 43.05 | 42.9 | 42.9 | 43.5 | 42.8 | 1.45M |
| August 22, 2025 | 43.1 | 42.8 | 42.8 | 43.2 | 42.5 | 1.36M |
| August 21, 2025 | 42.1 | 43.1 | 43.1 | 43.1 | 42.1 | 1.74M |
| August 20, 2025 | 43 | 42.35 | 42.35 | 43 | 41.85 | 2.31M |
| August 19, 2025 | 44 | 43.3 | 43.3 | 44.1 | 43 | 2.62M |
| August 18, 2025 | 42.3 | 43.8 | 43.8 | 44.45 | 42.3 | 6.41M |
| August 15, 2025 | 42.3 | 42.25 | 42.25 | 42.35 | 41.55 | 1.95M |
| August 14, 2025 | 41.2 | 41.95 | 41.95 | 42.2 | 41.2 | 2.57M |
| August 13, 2025 | 41.55 | 41.15 | 41.15 | 42.05 | 41 | 3.37M |
| August 12, 2025 | 42 | 41.5 | 41.5 | 42.8 | 41.5 | 3.33M |
| August 11, 2025 | 42.9 | 41.85 | 41.85 | 42.9 | 41.8 | 2.75M |
| August 08, 2025 | 43.85 | 42.95 | 42.95 | 43.9 | 42.85 | 1.7M |
| August 07, 2025 | 43.75 | 43.85 | 43.85 | 44.6 | 43.75 | 1.79M |
| August 06, 2025 | 43.75 | 43.75 | 43.75 | 44.05 | 43.6 | 1.05M |
| August 05, 2025 | 42.55 | 43.7 | 43.7 | 43.7 | 42.55 | 1.38M |
| August 04, 2025 | 42.05 | 42.55 | 42.55 | 42.7 | 41.7 | 791,847 |
| August 01, 2025 | 42 | 42.3 | 42.3 | 42.7 | 41.6 | 973,412 |
| July 31, 2025 | 43.35 | 42.2 | 42.2 | 43.45 | 42.2 | 1.83M |
| July 30, 2025 | 43.5 | 43.45 | 43.45 | 43.65 | 43.05 | 808,945 |
| July 29, 2025 | 44 | 43.35 | 43.35 | 44.7 | 43.3 | 3.21M |
| July 28, 2025 | 43.5 | 44.1 | 44.1 | 44.2 | 43.35 | 1.73M |
| July 25, 2025 | 43.5 | 43.5 | 43.5 | 44 | 43.1 | 1.22M |
| July 24, 2025 | 43.6 | 43.6 | 43.6 | 43.95 | 42.8 | 1.54M |