52.40
-0.2(-0.38%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 52 | 52.4 | 52.4 | 54.3 | 52 | 99,178 |
| October 16, 2025 | 52.3 | 52.6 | 52.6 | 53 | 51.8 | 179,066 |
| October 15, 2025 | 52.7 | 51.8 | 51.8 | 53 | 51.5 | 212,507 |
| October 14, 2025 | 53.9 | 52.7 | 52.7 | 54.8 | 52.6 | 150,893 |
| October 13, 2025 | 54.5 | 53.5 | 53.5 | 54.5 | 52.8 | 208,460 |
| October 09, 2025 | 55.1 | 54.8 | 54.8 | 55.8 | 54.6 | 77,654 |
| October 08, 2025 | 54.7 | 55.6 | 55.6 | 56.1 | 54.7 | 77,004 |
| October 07, 2025 | 56.5 | 55.4 | 55.4 | 56.5 | 55.2 | 115,511 |
| October 03, 2025 | 58.6 | 56.7 | 56.7 | 58.6 | 56.5 | 271,316 |
| October 02, 2025 | 58.3 | 58.2 | 58.2 | 58.3 | 57.8 | 112,233 |
| October 01, 2025 | 58.4 | 58.3 | 58.3 | 58.7 | 57.9 | 144,281 |
| September 30, 2025 | 58.1 | 58.3 | 58.3 | 58.5 | 58 | 132,717 |
| September 29, 2025 | 58.1 | 58.1 | 58.1 | 58.1 | 58.1 | 0 |
| September 26, 2025 | 60.2 | 58.1 | 58.1 | 60.4 | 58 | 319,847 |
| September 25, 2025 | 61.1 | 60.5 | 60.5 | 62.5 | 60.3 | 215,814 |
| September 24, 2025 | 61 | 61.2 | 61.2 | 62.8 | 61 | 112,853 |
| September 23, 2025 | 61.6 | 61.9 | 61.9 | 62.9 | 61.1 | 138,567 |
| September 22, 2025 | 62.4 | 61.6 | 61.6 | 62.4 | 60.5 | 200,909 |
| September 19, 2025 | 65 | 62.5 | 62.5 | 65 | 62.3 | 314,831 |
| September 18, 2025 | 67.2 | 65.3 | 65.3 | 68 | 65.3 | 249,479 |
| September 17, 2025 | 67.7 | 67.2 | 67.2 | 68.5 | 66.5 | 419,011 |
| September 16, 2025 | 64.1 | 68.2 | 68.2 | 69.8 | 64.1 | 1.24M |
| September 15, 2025 | 63.6 | 63.5 | 63.5 | 65.3 | 62.8 | 258,102 |
| September 12, 2025 | 62.2 | 62 | 62 | 65.2 | 60.2 | 476,014 |
| September 11, 2025 | 65.3 | 62.1 | 62.1 | 65.3 | 62.1 | 374,020 |
| September 10, 2025 | 66.8 | 65.3 | 65.3 | 66.8 | 65.1 | 269,897 |
| September 09, 2025 | 68.6 | 66.7 | 66.7 | 68.6 | 66.4 | 263,469 |
| September 08, 2025 | 71.8 | 67.4 | 67.4 | 72.5 | 67.4 | 688,013 |
| September 05, 2025 | 77 | 73.7 | 73.7 | 77.4 | 71.9 | 1.59M |
| September 04, 2025 | 65 | 70.4 | 70.4 | 70.4 | 65 | 641,116 |
| September 03, 2025 | 71.2 | 70.5 | 70.5 | 71.8 | 68 | 708,202 |
| September 02, 2025 | 72 | 70.9 | 70.9 | 72.6 | 70.6 | 257,510 |
| September 01, 2025 | 72.1 | 71.5 | 71.5 | 73.9 | 71.4 | 274,761 |
| August 29, 2025 | 71.6 | 71.6 | 71.6 | 72.4 | 71.2 | 153,503 |
| August 28, 2025 | 71.1 | 70.7 | 70.7 | 71.7 | 70.5 | 137,768 |
| August 27, 2025 | 70.5 | 71.1 | 71.1 | 72 | 70.3 | 72,761 |
| August 26, 2025 | 69.9 | 70.4 | 70.4 | 72 | 69.9 | 82,971 |
| August 25, 2025 | 70.3 | 71 | 71 | 72.9 | 70.3 | 141,778 |
| August 22, 2025 | 69.4 | 69.4 | 69.4 | 69.8 | 68.7 | 31,162 |
| August 21, 2025 | 69 | 69.4 | 69.4 | 70.5 | 69 | 72,381 |
| August 20, 2025 | 69.9 | 68.5 | 68.5 | 69.9 | 67.9 | 121,327 |
| August 19, 2025 | 69.9 | 70 | 70 | 70.7 | 69.4 | 108,961 |
| August 18, 2025 | 71 | 70.2 | 70.2 | 71 | 69.5 | 47,290 |
| August 15, 2025 | 69.8 | 70.5 | 70.5 | 70.5 | 69.2 | 104,218 |
| August 14, 2025 | 69.8 | 68.9 | 68.9 | 69.8 | 68.4 | 109,287 |
| August 13, 2025 | 68.7 | 68.8 | 68.8 | 70 | 68.5 | 63,928 |
| August 12, 2025 | 69.1 | 68.9 | 68.9 | 71.1 | 68.8 | 123,648 |
| August 11, 2025 | 69.6 | 69 | 69 | 70.7 | 68.3 | 151,412 |
| August 08, 2025 | 70.4 | 70.7 | 70.7 | 71.5 | 70.4 | 38,309 |
| August 07, 2025 | 72.1 | 71.4 | 71.4 | 72.1 | 70.8 | 55,534 |
| August 06, 2025 | 69.4 | 72.2 | 72.2 | 72.6 | 69.4 | 103,091 |
| August 05, 2025 | 72 | 70.7 | 70.7 | 72 | 69.6 | 54,380 |
| August 04, 2025 | 67.6 | 71.5 | 71.5 | 71.9 | 67.2 | 193,726 |
| August 01, 2025 | 66 | 68.5 | 68.5 | 68.9 | 66 | 59,670 |
| July 31, 2025 | 67.5 | 67.1 | 67.1 | 67.7 | 66.2 | 161,619 |
| July 30, 2025 | 67.5 | 68 | 68 | 69.2 | 67.4 | 48,459 |
| July 29, 2025 | 69 | 67.5 | 67.5 | 69 | 67.4 | 63,325 |
| July 28, 2025 | 68.9 | 69 | 69 | 69.5 | 68.7 | 17,180 |
| July 25, 2025 | 69.8 | 68.9 | 68.9 | 70.5 | 68.5 | 51,088 |
| July 24, 2025 | 70.8 | 69.7 | 69.7 | 71.6 | 69 | 168,550 |