53.00
-0.4(-0.75%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 53 | 53 | 53 | 53.4 | 53 | 27,742 |
| December 23, 2025 | 53.2 | 53.4 | 53.4 | 53.4 | 53.2 | 19,656 |
| December 22, 2025 | 53.8 | 53.1 | 53.1 | 53.8 | 53.1 | 72,007 |
| December 19, 2025 | 53.1 | 53.1 | 53.1 | 53.7 | 53 | 57,832 |
| December 18, 2025 | 53.5 | 53 | 53 | 53.5 | 52.9 | 58,648 |
| December 17, 2025 | 54.8 | 53.5 | 53.5 | 56 | 53.5 | 170,098 |
| December 16, 2025 | 54.9 | 54.7 | 54.7 | 55.5 | 54.1 | 176,132 |
| December 15, 2025 | 54.7 | 55.5 | 55.5 | 55.9 | 54.7 | 138,276 |
| December 12, 2025 | 54.6 | 55.3 | 55.3 | 55.5 | 54.6 | 198,676 |
| December 11, 2025 | 54.1 | 54.5 | 54.5 | 54.5 | 53.9 | 109,182 |
| December 10, 2025 | 53.8 | 54.1 | 54.1 | 54.4 | 53.8 | 137,646 |
| December 09, 2025 | 53.5 | 53.7 | 53.7 | 53.9 | 53.4 | 84,412 |
| December 08, 2025 | 53.6 | 53.7 | 53.7 | 54 | 53.6 | 55,594 |
| December 05, 2025 | 54 | 54 | 54 | 54.2 | 53.8 | 114,831 |
| December 04, 2025 | 53.5 | 54 | 54 | 54 | 53.5 | 20,661 |
| December 03, 2025 | 53.8 | 53.6 | 53.6 | 54 | 53.6 | 53,395 |
| December 02, 2025 | 54 | 54 | 54 | 54 | 53.5 | 92,348 |
| December 01, 2025 | 53.3 | 53.5 | 53.5 | 55.2 | 53.3 | 187,912 |
| November 28, 2025 | 53.6 | 53.8 | 53.8 | 54.2 | 53.4 | 71,971 |
| November 27, 2025 | 53.7 | 53.6 | 53.6 | 54.2 | 53.3 | 107,858 |
| November 26, 2025 | 53.4 | 53.8 | 53.8 | 53.9 | 53.3 | 183,732 |
| November 25, 2025 | 53 | 53.4 | 53.4 | 53.5 | 52.7 | 162,138 |
| November 24, 2025 | 51.8 | 53.5 | 53.5 | 53.6 | 51.8 | 271,540 |
| November 21, 2025 | 52 | 51.7 | 51.7 | 52.6 | 51.4 | 147,809 |
| November 20, 2025 | 52.9 | 51.7 | 51.7 | 52.9 | 51.4 | 214,208 |
| November 19, 2025 | 53.4 | 52.9 | 52.9 | 53.4 | 52.6 | 213,953 |
| November 18, 2025 | 53.3 | 53.2 | 53.2 | 53.4 | 52.8 | 223,528 |
| November 17, 2025 | 52.5 | 53.3 | 53.3 | 53.5 | 52.2 | 205,156 |
| November 14, 2025 | 52.8 | 52.7 | 52.7 | 53.4 | 52.7 | 110,356 |
| November 13, 2025 | 51.9 | 52.9 | 52.9 | 53.7 | 51.6 | 403,936 |
| November 12, 2025 | 52.8 | 51.7 | 51.7 | 52.8 | 51.7 | 149,900 |
| November 11, 2025 | 52 | 52.8 | 52.8 | 52.9 | 52 | 192,877 |
| November 10, 2025 | 51.2 | 52.2 | 52.2 | 52.8 | 51.1 | 172,001 |
| November 07, 2025 | 51.1 | 51.4 | 51.4 | 51.7 | 51 | 166,469 |
| November 06, 2025 | 52.3 | 51.5 | 51.5 | 52.3 | 51.3 | 221,900 |
| November 05, 2025 | 52 | 52.1 | 52.1 | 52.4 | 51.4 | 278,425 |
| November 04, 2025 | 52.8 | 52.5 | 52.5 | 52.9 | 52.3 | 238,999 |
| November 03, 2025 | 51.5 | 53.1 | 53.1 | 53.1 | 51.2 | 321,183 |
| October 31, 2025 | 51.4 | 51.4 | 51.4 | 51.7 | 51.1 | 141,533 |
| October 30, 2025 | 51.6 | 51.4 | 51.4 | 51.6 | 51.1 | 211,728 |
| October 29, 2025 | 52.3 | 51.6 | 51.6 | 52.3 | 51.5 | 166,563 |
| October 28, 2025 | 53.1 | 52.3 | 52.3 | 53.1 | 52.3 | 139,736 |
| October 27, 2025 | 53.6 | 52.9 | 52.9 | 53.6 | 52.8 | 184,811 |
| October 23, 2025 | 53.1 | 53 | 53 | 53.5 | 52.8 | 82,149 |
| October 22, 2025 | 52.7 | 53.2 | 53.2 | 53.5 | 52.6 | 152,635 |
| October 21, 2025 | 52.8 | 52.6 | 52.6 | 52.8 | 52.5 | 111,740 |
| October 20, 2025 | 52.9 | 52.5 | 52.5 | 53 | 52.5 | 159,085 |
| October 17, 2025 | 51.8 | 52.3 | 52.3 | 52.7 | 51.8 | 75,185 |
| October 16, 2025 | 50.8 | 52.4 | 52.4 | 52.8 | 50.8 | 459,240 |
| October 15, 2025 | 52.1 | 50.4 | 50.4 | 52.2 | 50.4 | 1.94M |
| October 14, 2025 | 52.5 | 52.1 | 52.1 | 52.8 | 51.9 | 394,176 |
| October 13, 2025 | 51.7 | 52.1 | 52.1 | 52.4 | 50.8 | 157,052 |
| October 09, 2025 | 51 | 52 | 52 | 52.3 | 51 | 351,433 |
| October 08, 2025 | 51.4 | 51 | 51 | 51.5 | 51 | 709,681 |
| October 07, 2025 | 53.4 | 52.3 | 52.3 | 53.4 | 52.2 | 416,691 |
| October 03, 2025 | 56 | 56 | 56 | 56 | 56 | 0 |
| October 02, 2025 | 56 | 56 | 56 | 56 | 56 | 0 |
| October 01, 2025 | 56 | 56 | 56 | 56 | 56 | 0 |
| September 30, 2025 | 56 | 56 | 56 | 56 | 56 | 0 |
| September 29, 2025 | 56 | 56 | 56 | 56 | 56 | 0 |