52.30
-0.7(-1.32%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 20, 2025 | 54.5 | 55.5 | 55.5 | 56.9 | 54.3 | 2.22M |
| October 17, 2025 | 55.3 | 54.4 | 54.4 | 55.3 | 54.3 | 955,615 |
| October 16, 2025 | 55.2 | 55.7 | 55.7 | 57.6 | 55.2 | 1.29M |
| October 15, 2025 | 54.9 | 55 | 55 | 55.5 | 54.3 | 969,177 |
| October 14, 2025 | 57.5 | 55 | 55 | 58.4 | 54.6 | 1.81M |
| October 13, 2025 | 53.8 | 57 | 57 | 57 | 53.7 | 2.23M |
| October 09, 2025 | 60.4 | 58.5 | 58.5 | 60.5 | 58.3 | 3.06M |
| October 08, 2025 | 60.5 | 60.3 | 60.3 | 61 | 59.7 | 2.82M |
| October 07, 2025 | 64.8 | 61.1 | 61.1 | 65.4 | 61 | 13.45M |
| October 03, 2025 | 61 | 64.2 | 64.2 | 64.2 | 60.9 | 16.94M |
| October 02, 2025 | 58.7 | 58.4 | 58.4 | 59.4 | 58 | 1.34M |
| October 01, 2025 | 57.7 | 58.3 | 58.3 | 59.9 | 57.7 | 1.75M |
| September 30, 2025 | 57 | 57.5 | 57.5 | 57.6 | 56.7 | 651,142 |
| September 26, 2025 | 59 | 56.9 | 56.9 | 59.1 | 56.3 | 2.1M |
| September 25, 2025 | 61 | 59.7 | 59.7 | 61.7 | 59.6 | 1.91M |
| September 24, 2025 | 61.2 | 60.9 | 60.9 | 62.8 | 60.5 | 6.61M |
| September 23, 2025 | 58.7 | 60.9 | 60.9 | 62.4 | 58.7 | 7.96M |
| September 22, 2025 | 57.8 | 58.2 | 58.2 | 59.1 | 57.3 | 1.77M |
| September 19, 2025 | 58.1 | 57.3 | 57.3 | 58.2 | 56.9 | 1.46M |
| September 18, 2025 | 59.5 | 57.9 | 57.9 | 59.9 | 57.7 | 2.48M |
| September 17, 2025 | 61.4 | 59.2 | 59.2 | 61.9 | 59.2 | 3.25M |
| September 16, 2025 | 61.2 | 61.4 | 61.4 | 62.9 | 61 | 2.31M |
| September 15, 2025 | 63 | 61.2 | 61.2 | 63.1 | 61 | 3.27M |
| September 12, 2025 | 64.6 | 63.1 | 63.1 | 67.4 | 63 | 15.04M |
| September 11, 2025 | 64.9 | 63.4 | 63.4 | 65.8 | 62.6 | 10.38M |
| September 10, 2025 | 60 | 63.9 | 63.9 | 64.8 | 59.6 | 12.99M |
| September 09, 2025 | 60.8 | 60.6 | 60.6 | 62.3 | 60.4 | 3.21M |
| September 08, 2025 | 59.8 | 60.6 | 60.6 | 60.9 | 59 | 1.71M |