54.20
-0.6(-1.09%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 54.8 | 54.2 | 54.2 | 55.2 | 54.2 | 192,100 |
| October 16, 2025 | 53.8 | 54.8 | 54.8 | 55 | 53.8 | 220,135 |
| October 15, 2025 | 53.7 | 53.5 | 53.5 | 54.1 | 53.5 | 1.98M |
| October 14, 2025 | 53.9 | 53.4 | 53.4 | 54.4 | 53.3 | 293,684 |
| October 13, 2025 | 54.1 | 53.4 | 53.4 | 54.3 | 53.2 | 410,348 |
| October 09, 2025 | 54.7 | 54.5 | 54.5 | 54.9 | 54.5 | 370,421 |
| October 08, 2025 | 55.5 | 54.9 | 54.9 | 55.5 | 54.6 | 531,135 |
| October 07, 2025 | 55.7 | 55.5 | 55.5 | 56.1 | 55.5 | 352,806 |
| October 03, 2025 | 56 | 55.7 | 55.7 | 56 | 55.6 | 131,143 |
| October 02, 2025 | 56.6 | 56 | 56 | 56.6 | 56 | 68,630 |
| October 01, 2025 | 56.5 | 56.6 | 56.6 | 56.7 | 56.3 | 77,795 |
| September 30, 2025 | 55.9 | 56.5 | 56.5 | 56.5 | 55.7 | 137,267 |
| September 26, 2025 | 56.1 | 55.8 | 55.8 | 56.1 | 55.6 | 170,950 |
| September 25, 2025 | 56.7 | 56.1 | 56.1 | 56.9 | 56 | 208,139 |
| September 24, 2025 | 56.1 | 56.5 | 56.5 | 56.5 | 56.1 | 112,459 |
| September 23, 2025 | 55.7 | 55.9 | 55.9 | 56.1 | 55.6 | 270,465 |
| September 22, 2025 | 55.9 | 55.6 | 55.6 | 55.9 | 55.6 | 189,936 |
| September 19, 2025 | 56.2 | 55.9 | 55.9 | 56.3 | 55.8 | 141,214 |
| September 18, 2025 | 55.8 | 56 | 56 | 56.4 | 55.6 | 146,788 |
| September 17, 2025 | 55.6 | 55.6 | 55.6 | 56.1 | 55.6 | 199,142 |
| September 16, 2025 | 55.6 | 55.6 | 55.6 | 56 | 55.5 | 209,349 |
| September 15, 2025 | 55.6 | 56.1 | 56.1 | 56.5 | 55.6 | 226,330 |
| September 12, 2025 | 55.8 | 55.8 | 55.8 | 56 | 55.5 | 207,010 |
| September 11, 2025 | 56.2 | 55.8 | 55.8 | 56.2 | 55.8 | 301,621 |
| September 10, 2025 | 56.8 | 56.2 | 56.2 | 56.8 | 56.1 | 414,800 |
| September 09, 2025 | 57 | 57 | 57 | 57 | 56.6 | 106,799 |
| September 08, 2025 | 57.1 | 57 | 57 | 57.2 | 56.5 | 338,188 |
| September 05, 2025 | 57 | 57 | 57 | 57 | 56.4 | 156,543 |
| September 04, 2025 | 56.7 | 56.8 | 56.8 | 57 | 56.7 | 128,567 |
| September 03, 2025 | 56.3 | 56.5 | 56.5 | 56.7 | 56.2 | 134,992 |
| September 02, 2025 | 56.3 | 56.5 | 56.5 | 56.7 | 56.2 | 136,877 |
| September 01, 2025 | 56.2 | 56.2 | 56.2 | 56.6 | 56 | 480,726 |
| August 29, 2025 | 57.3 | 56.4 | 56.4 | 57.3 | 55.9 | 679,881 |
| August 28, 2025 | 58.5 | 57.3 | 57.3 | 58.5 | 57.2 | 721,045 |
| August 27, 2025 | 59 | 58.5 | 58.5 | 59 | 58.2 | 472,617 |
| August 26, 2025 | 59 | 59 | 59 | 59.2 | 58.5 | 1.7M |
| August 25, 2025 | 66 | 65.7 | 59.7 | 66.6 | 65.7 | 1.46M |
| August 22, 2025 | 65.9 | 65.9 | 65.9 | 65.9 | 65.6 | 453,149 |
| August 21, 2025 | 65.9 | 65.9 | 65.9 | 66.1 | 65.6 | 497,199 |
| August 20, 2025 | 65.5 | 65.9 | 65.9 | 66 | 65.2 | 559,261 |
| August 19, 2025 | 66.2 | 66 | 66 | 66.4 | 65.8 | 647,561 |
| August 18, 2025 | 66.6 | 66.2 | 66.2 | 67 | 65.9 | 692,680 |
| August 15, 2025 | 66.5 | 66.4 | 66.4 | 66.7 | 66.2 | 395,953 |
| August 14, 2025 | 65.5 | 66.2 | 66.2 | 66.3 | 65.5 | 338,293 |
| August 13, 2025 | 65.2 | 65.3 | 65.3 | 65.5 | 65.1 | 461,218 |
| August 12, 2025 | 64.3 | 64.5 | 64.5 | 65 | 64.3 | 731,395 |
| August 11, 2025 | 64.3 | 64.3 | 64.3 | 64.6 | 63.8 | 737,384 |
| August 08, 2025 | 66 | 65 | 65 | 66.5 | 65 | 1.5M |
| August 07, 2025 | 68.1 | 67.7 | 67.7 | 68.1 | 67.5 | 243,423 |
| August 06, 2025 | 68.3 | 68 | 68 | 68.3 | 68 | 140,500 |
| August 05, 2025 | 68.4 | 68.6 | 68.6 | 68.7 | 68.1 | 142,251 |
| August 04, 2025 | 67.9 | 68.3 | 68.3 | 68.4 | 67.5 | 81,318 |
| August 01, 2025 | 68 | 68.1 | 68.1 | 68.3 | 67.5 | 103,158 |
| July 31, 2025 | 68.4 | 68.3 | 68.3 | 68.7 | 68.2 | 150,806 |
| July 30, 2025 | 67.9 | 68.7 | 68.7 | 68.8 | 67.6 | 193,051 |
| July 29, 2025 | 68 | 67.9 | 67.9 | 68 | 67.3 | 183,712 |
| July 28, 2025 | 68 | 68.1 | 68.1 | 68.2 | 67.9 | 100,364 |
| July 25, 2025 | 67.8 | 67.9 | 67.9 | 68.1 | 67.8 | 92,984 |
| July 24, 2025 | 68 | 68 | 68 | 68.2 | 67.9 | 58,720 |
| July 23, 2025 | 67.9 | 68.2 | 68.2 | 68.3 | 67.9 | 87,967 |