56.60
-1.6(-2.75%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 58.6 | 56.6 | 56.6 | 58.6 | 55.6 | 22.91M |
| December 23, 2025 | 59.2 | 57.8 | 57.8 | 60.4 | 55.1 | 63.1M |
| December 22, 2025 | 54 | 56.3 | 56.3 | 56.3 | 54 | 16.49M |
| December 19, 2025 | 49.15 | 51.2 | 51.2 | 51.2 | 48.35 | 37.15M |
| December 18, 2025 | 46.3 | 46.6 | 46.6 | 47.7 | 46.3 | 9.27M |
| December 17, 2025 | 45.9 | 45.75 | 45.75 | 46.65 | 45.3 | 4.55M |
| December 16, 2025 | 46.4 | 45.45 | 45.45 | 46.8 | 45.05 | 5.58M |
| December 15, 2025 | 47 | 46.5 | 46.5 | 47.45 | 45.7 | 7.09M |
| December 12, 2025 | 47.5 | 48.15 | 48.15 | 50.3 | 47.45 | 19.81M |
| December 11, 2025 | 48.05 | 47.35 | 47.35 | 49.3 | 47.1 | 12.11M |
| December 10, 2025 | 49.65 | 48.15 | 48.15 | 49.95 | 47.1 | 15.19M |
| December 09, 2025 | 49 | 49.5 | 49.5 | 51 | 47.25 | 29.2M |
| December 08, 2025 | 46.15 | 48.75 | 48.75 | 49.5 | 46.15 | 30.97M |
| December 05, 2025 | 43.7 | 45.1 | 45.1 | 46.4 | 43.4 | 15.17M |
| December 04, 2025 | 46.2 | 44.5 | 44.5 | 46.6 | 43.45 | 28.89M |
| December 03, 2025 | 44.2 | 46.4 | 46.4 | 46.4 | 42.8 | 42.72M |
| December 02, 2025 | 40.3 | 42.2 | 42.2 | 42.4 | 40.05 | 10.75M |
| December 01, 2025 | 39.65 | 39.9 | 39.9 | 40.4 | 38.8 | 4.05M |
| November 28, 2025 | 40.4 | 39.8 | 39.8 | 40.6 | 39.15 | 7.04M |
| November 27, 2025 | 39 | 40.95 | 40.95 | 41.3 | 38.85 | 12.81M |
| November 26, 2025 | 40.2 | 38.25 | 38.25 | 40.2 | 38.05 | 2.77M |
| November 25, 2025 | 40.45 | 39.95 | 39.95 | 41.15 | 39.6 | 4.25M |
| November 24, 2025 | 38.45 | 38.6 | 38.6 | 39.2 | 37.85 | 5.23M |
| November 21, 2025 | 40 | 38.7 | 38.7 | 41.05 | 38.7 | 6.8M |
| November 20, 2025 | 45.45 | 42.95 | 42.95 | 45.9 | 41.7 | 11.86M |
| November 19, 2025 | 45.05 | 44.1 | 44.1 | 45.65 | 43.8 | 5.09M |
| November 18, 2025 | 45.75 | 45.3 | 45.3 | 47.8 | 44.75 | 9.99M |
| November 17, 2025 | 48.4 | 46.2 | 46.2 | 49.45 | 45.8 | 12.8M |
| November 14, 2025 | 46.85 | 46.55 | 46.55 | 48.45 | 45 | 11.25M |
| November 13, 2025 | 46.55 | 48.3 | 48.3 | 50.7 | 46.2 | 26.28M |
| November 12, 2025 | 44.15 | 46.15 | 46.15 | 48.1 | 43.25 | 26.22M |
| November 11, 2025 | 46.25 | 44.85 | 44.85 | 46.75 | 43.4 | 46.06M |
| November 10, 2025 | 41.3 | 44.3 | 44.3 | 44.3 | 41.3 | 21.89M |
| November 07, 2025 | 39 | 40.3 | 40.3 | 40.4 | 38.4 | 8.31M |
| November 06, 2025 | 37.5 | 39.85 | 39.85 | 40 | 37.1 | 9.06M |
| November 05, 2025 | 35 | 37 | 37 | 37.15 | 34.95 | 3.01M |
| November 04, 2025 | 38.8 | 36.25 | 36.25 | 39.3 | 36.05 | 3.41M |
| November 03, 2025 | 38 | 37.6 | 37.6 | 38.35 | 37 | 2.47M |
| October 31, 2025 | 37.25 | 37.95 | 37.95 | 37.95 | 36.55 | 2.59M |
| October 30, 2025 | 38.2 | 37.1 | 37.1 | 39 | 36.85 | 3.91M |
| October 29, 2025 | 38.8 | 37.9 | 37.9 | 38.9 | 37.35 | 6.77M |
| October 28, 2025 | 37.55 | 39.25 | 39.25 | 40.05 | 37.55 | 15.9M |
| October 27, 2025 | 36.2 | 36.55 | 36.55 | 37 | 35.4 | 6.59M |
| October 23, 2025 | 34.5 | 34.3 | 34.3 | 34.5 | 33.85 | 1.2M |
| October 22, 2025 | 34.95 | 34.55 | 34.55 | 35 | 34.05 | 1.87M |
| October 21, 2025 | 36.2 | 35.25 | 35.25 | 36.3 | 35.1 | 2.63M |
| October 20, 2025 | 36.5 | 36.2 | 36.2 | 37.1 | 34.95 | 7.4M |
| October 17, 2025 | 33.95 | 35.2 | 35.2 | 35.4 | 33.35 | 4.37M |
| October 16, 2025 | 32.55 | 34.2 | 34.2 | 34.3 | 32.55 | 3.68M |
| October 15, 2025 | 32.9 | 32.4 | 32.4 | 33.15 | 32.25 | 1.39M |
| October 14, 2025 | 34.4 | 32.65 | 32.65 | 35.35 | 32.65 | 3.89M |
| October 13, 2025 | 32.45 | 33.2 | 33.2 | 33.6 | 32.35 | 1.49M |
| October 09, 2025 | 34 | 33.6 | 33.6 | 35 | 33.55 | 3.32M |
| October 08, 2025 | 33.4 | 33.15 | 33.15 | 33.4 | 32.2 | 2.25M |
| October 07, 2025 | 32.45 | 33.45 | 33.45 | 34.2 | 32.45 | 3.28M |
| October 03, 2025 | 32.3 | 32 | 32 | 32.35 | 31.8 | 950,872 |
| October 02, 2025 | 31.85 | 32.3 | 32.3 | 32.95 | 31.85 | 2.77M |
| October 01, 2025 | 32 | 31.55 | 31.55 | 32 | 31.35 | 1.1M |
| September 30, 2025 | 30.2 | 31.75 | 31.75 | 31.8 | 30.2 | 1.33M |
| September 29, 2025 | 30 | 30 | 30 | 30 | 30 | 0 |