54.20
+0.2(+0.37%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 26, 2025 | 56 | 56 | 56 | 56 | 56 | 0 |
| September 25, 2025 | 56 | 56 | 56 | 56 | 56 | 309,432 |
| September 24, 2025 | 55.63 | 56 | 53.5 | 56.25 | 55.38 | 232,946 |
| September 23, 2025 | 55.19 | 55.38 | 52.9 | 55.63 | 55.19 | 202,737 |
| September 22, 2025 | 55.19 | 55.25 | 52.78 | 55.63 | 55.19 | 192,928 |
| September 19, 2025 | 54.44 | 55.19 | 52.72 | 55.44 | 54.44 | 202,257 |
| September 18, 2025 | 54.75 | 54.38 | 51.95 | 54.75 | 54.25 | 115,713 |
| September 17, 2025 | 54.38 | 54.38 | 51.95 | 54.63 | 54.25 | 126,112 |
| September 16, 2025 | 54.38 | 54.38 | 51.95 | 54.69 | 54.25 | 133,453 |
| September 15, 2025 | 55.06 | 54.5 | 52.07 | 55.13 | 54.44 | 303,553 |
| September 12, 2025 | 55.69 | 55.63 | 53.14 | 55.88 | 55.63 | 217,211 |
| September 11, 2025 | 56.25 | 55.88 | 53.38 | 56.25 | 55.5 | 353,752 |
| September 10, 2025 | 56.13 | 56.88 | 54.34 | 57.25 | 56.13 | 173,679 |
| September 09, 2025 | 56.38 | 56.25 | 53.74 | 56.5 | 55.75 | 152,009 |