53.40
-0.7(-1.29%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 54.7 | 53.4 | 53.4 | 54.7 | 53.1 | 957,701 |
| January 14, 2026 | 53 | 54.1 | 54.1 | 54.8 | 52.5 | 2.04M |
| January 13, 2026 | 53.3 | 52.7 | 52.7 | 53.7 | 52.1 | 997,686 |
| January 12, 2026 | 53.7 | 53.3 | 53.3 | 54.1 | 52.5 | 1.93M |
| January 09, 2026 | 51.8 | 53.3 | 53.3 | 53.6 | 50.9 | 3.8M |
| January 08, 2026 | 51 | 49.95 | 49.95 | 51 | 49.85 | 664,750 |
| January 07, 2026 | 50.3 | 50.9 | 50.9 | 51 | 50.1 | 604,110 |
| January 06, 2026 | 50.4 | 50.3 | 50.3 | 50.8 | 49.95 | 464,296 |
| January 05, 2026 | 50.8 | 49.8 | 49.8 | 50.8 | 49.6 | 598,255 |
| January 02, 2026 | 50.3 | 50.2 | 50.2 | 50.9 | 49.9 | 387,542 |
| December 31, 2025 | 50.3 | 49.9 | 49.9 | 50.6 | 49.85 | 537,628 |
| December 30, 2025 | 50.6 | 50.3 | 50.3 | 50.7 | 49.85 | 565,509 |
| December 29, 2025 | 50.9 | 50.9 | 50.9 | 51.7 | 50.8 | 471,332 |
| December 26, 2025 | 51.1 | 50.7 | 50.7 | 51.1 | 50.3 | 372,625 |
| December 24, 2025 | 50.7 | 50.9 | 50.9 | 52.7 | 50.7 | 368,047 |
| December 23, 2025 | 51.6 | 50.9 | 50.9 | 51.8 | 50.6 | 259,445 |
| December 22, 2025 | 50.8 | 51.6 | 51.6 | 51.7 | 50.8 | 457,665 |
| December 19, 2025 | 50.2 | 50.2 | 50.2 | 50.6 | 49.9 | 310,436 |
| December 18, 2025 | 50.8 | 50.1 | 50.1 | 50.8 | 49.7 | 502,264 |
| December 17, 2025 | 50.9 | 50.6 | 50.6 | 51.8 | 50.6 | 372,499 |
| December 16, 2025 | 51.2 | 51 | 51 | 51.7 | 50.3 | 472,187 |
| December 15, 2025 | 51.1 | 51.5 | 51.5 | 51.8 | 50.5 | 338,083 |
| December 12, 2025 | 50.8 | 51.2 | 51.2 | 51.8 | 50.8 | 514,111 |
| December 11, 2025 | 52.2 | 50.6 | 50.6 | 52.2 | 50 | 1.35M |
| December 10, 2025 | 53 | 52.4 | 52.4 | 53.9 | 52.4 | 952,784 |
| December 09, 2025 | 52.7 | 52.5 | 52.5 | 52.9 | 52.1 | 234,512 |
| December 08, 2025 | 52.6 | 52.6 | 52.6 | 52.7 | 52 | 286,349 |
| December 05, 2025 | 53.2 | 52.3 | 52.3 | 53.6 | 52.2 | 486,149 |
| December 04, 2025 | 52.7 | 53 | 53 | 53.8 | 52.6 | 697,082 |
| December 03, 2025 | 52.7 | 52.4 | 52.4 | 53.4 | 52.4 | 470,876 |
| December 02, 2025 | 52.4 | 52.5 | 52.5 | 54.1 | 51.8 | 1.63M |
| December 01, 2025 | 51.7 | 52.1 | 52.1 | 52.5 | 51.4 | 350,890 |
| November 28, 2025 | 52.1 | 52 | 52 | 52.7 | 51.6 | 326,539 |
| November 27, 2025 | 52.2 | 52.1 | 52.1 | 52.9 | 52 | 430,496 |
| November 26, 2025 | 51.3 | 51.7 | 51.7 | 52.6 | 51.3 | 580,405 |
| November 25, 2025 | 50.4 | 50.8 | 50.8 | 51.5 | 50.4 | 552,405 |
| November 24, 2025 | 50.4 | 50.1 | 50.1 | 50.4 | 49.55 | 357,690 |
| November 21, 2025 | 50.2 | 49.5 | 49.5 | 50.8 | 48.9 | 664,821 |
| November 20, 2025 | 50.7 | 50.8 | 50.8 | 51.4 | 50.3 | 495,227 |
| November 19, 2025 | 50.8 | 49.65 | 49.65 | 50.8 | 49.3 | 457,986 |
| November 18, 2025 | 51.4 | 50.5 | 50.5 | 51.5 | 50 | 749,177 |
| November 17, 2025 | 52.7 | 51.9 | 51.9 | 53 | 51.8 | 500,834 |
| November 14, 2025 | 52.8 | 52.5 | 52.5 | 53.5 | 52.1 | 1.01M |
| November 13, 2025 | 53.2 | 52.9 | 52.9 | 53.2 | 52.2 | 665,264 |
| November 12, 2025 | 52.5 | 52.9 | 52.9 | 53.4 | 52 | 806,036 |
| November 11, 2025 | 52.2 | 52 | 52 | 52.7 | 51.7 | 691,105 |
| November 10, 2025 | 52.3 | 52.1 | 52.1 | 53.3 | 51.9 | 675,446 |
| November 07, 2025 | 53 | 52.3 | 52.3 | 53.5 | 51.7 | 1.44M |
| November 06, 2025 | 51.6 | 52 | 52 | 52.3 | 51.4 | 559,843 |
| November 05, 2025 | 51 | 51.3 | 51.3 | 51.5 | 50.4 | 760,743 |
| November 04, 2025 | 53.2 | 51.5 | 51.5 | 53.2 | 51.5 | 1.08M |
| November 03, 2025 | 53.4 | 53.2 | 53.2 | 53.9 | 53.1 | 529,250 |
| October 31, 2025 | 53.3 | 53.5 | 53.5 | 54 | 53.2 | 622,040 |
| October 30, 2025 | 54.3 | 53.2 | 53.2 | 54.6 | 52.9 | 984,984 |
| October 29, 2025 | 54.7 | 54 | 54 | 55 | 53.9 | 679,369 |
| October 28, 2025 | 55.4 | 54.5 | 54.5 | 55.4 | 54.2 | 854,801 |
| October 27, 2025 | 55.9 | 55.3 | 55.3 | 56 | 54.9 | 759,089 |
| October 23, 2025 | 56 | 55.1 | 55.1 | 56 | 54.9 | 711,908 |
| October 22, 2025 | 56.3 | 55.9 | 55.9 | 56.6 | 55.5 | 699,858 |
| October 21, 2025 | 56.6 | 56.3 | 56.3 | 57.5 | 55.9 | 1.64M |