59.10
+0.9(+1.55%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 57.7 | 58.2 | 58.2 | 58.5 | 57.6 | 48,403 |
| December 03, 2025 | 58.4 | 58.1 | 58.1 | 58.4 | 57.6 | 60,069 |
| December 02, 2025 | 57.5 | 57.7 | 57.7 | 58.1 | 56.8 | 233,311 |
| December 01, 2025 | 56.8 | 57.2 | 57.2 | 57.2 | 56.8 | 84,120 |
| November 28, 2025 | 57 | 57.1 | 57.1 | 57.2 | 56.7 | 67,054 |
| November 27, 2025 | 56.9 | 57.1 | 57.1 | 57.3 | 56.6 | 89,104 |
| November 26, 2025 | 57 | 57.1 | 57.1 | 57.2 | 56.7 | 38,495 |
| November 25, 2025 | 57.4 | 56.7 | 56.7 | 57.4 | 56.7 | 39,002 |
| November 24, 2025 | 57.2 | 57.1 | 57.1 | 57.4 | 56.6 | 71,656 |
| November 21, 2025 | 57.4 | 57 | 57 | 57.4 | 56.3 | 132,570 |
| November 20, 2025 | 57 | 57.2 | 57.2 | 57.2 | 56.4 | 139,218 |
| November 19, 2025 | 57.2 | 57 | 57 | 57.2 | 56.5 | 63,409 |
| November 18, 2025 | 56.7 | 56.9 | 56.9 | 57 | 56.5 | 42,128 |
| November 17, 2025 | 57 | 57.2 | 57.2 | 57.2 | 56.7 | 31,539 |
| November 14, 2025 | 56.8 | 57 | 57 | 57.3 | 56.7 | 18,876 |
| November 13, 2025 | 57.1 | 57.3 | 57.3 | 57.3 | 56.6 | 51,248 |
| November 12, 2025 | 57.4 | 57.1 | 57.1 | 57.5 | 56.8 | 85,028 |
| November 11, 2025 | 57.5 | 57.3 | 57.3 | 57.5 | 56.7 | 118,001 |
| November 10, 2025 | 57 | 57.2 | 57.2 | 57.4 | 56.6 | 58,638 |
| November 07, 2025 | 56.4 | 57.1 | 57.1 | 57.2 | 56.4 | 54,047 |
| November 06, 2025 | 56.9 | 57.1 | 57.1 | 57.4 | 56.7 | 31,498 |
| November 05, 2025 | 56.1 | 56.9 | 56.9 | 57.5 | 56.1 | 51,625 |
| November 04, 2025 | 56.9 | 57 | 57 | 57.6 | 56.6 | 32,131 |
| November 03, 2025 | 56.9 | 57.3 | 57.3 | 57.5 | 56.6 | 47,744 |
| October 31, 2025 | 57.7 | 57.3 | 57.3 | 57.7 | 56.5 | 50,489 |
| October 30, 2025 | 57.8 | 57.8 | 57.8 | 58 | 57.1 | 35,080 |
| October 29, 2025 | 58.1 | 57.8 | 57.8 | 58.1 | 57.3 | 21,376 |
| October 28, 2025 | 57.4 | 58.1 | 58.1 | 58.1 | 57 | 22,255 |
| October 27, 2025 | 57.5 | 57 | 57 | 57.7 | 56.5 | 151,576 |
| October 23, 2025 | 56.2 | 57 | 57 | 58 | 55.8 | 328,332 |
| October 22, 2025 | 58.5 | 56.2 | 56.2 | 58.5 | 56.1 | 183,539 |
| October 21, 2025 | 57 | 57.5 | 57.5 | 58.5 | 55.3 | 416,165 |
| October 20, 2025 | 59.2 | 57.4 | 57.4 | 60.1 | 57.4 | 150,185 |
| October 17, 2025 | 60.4 | 58.8 | 58.8 | 60.4 | 58.8 | 28,151 |
| October 16, 2025 | 59.4 | 60.1 | 60.1 | 60.5 | 59.4 | 99,281 |
| October 15, 2025 | 61 | 59.3 | 59.3 | 61 | 59.3 | 28,484 |
| October 14, 2025 | 61.5 | 61 | 61 | 61.6 | 61 | 29,294 |
| October 13, 2025 | 62.1 | 61.5 | 61.5 | 62.1 | 61.5 | 44,124 |
| October 09, 2025 | 61.6 | 61.6 | 61.6 | 61.6 | 61.3 | 35,201 |
| October 08, 2025 | 61.6 | 61.6 | 61.6 | 61.8 | 61.6 | 16,025 |
| October 07, 2025 | 61.9 | 61.8 | 61.8 | 62 | 61.7 | 20,150 |
| October 03, 2025 | 62.2 | 61.9 | 61.9 | 62.2 | 61.9 | 19,025 |
| October 02, 2025 | 61.8 | 61.9 | 61.9 | 62.2 | 61.8 | 26,085 |
| October 01, 2025 | 62.3 | 61.8 | 61.8 | 62.3 | 61.7 | 11,071 |
| September 30, 2025 | 62.2 | 61.8 | 61.8 | 62.3 | 61.7 | 42,648 |
| September 26, 2025 | 61.8 | 61.8 | 61.8 | 62.2 | 61.6 | 10,873 |
| September 25, 2025 | 62.3 | 61.8 | 61.8 | 62.3 | 61.8 | 13,057 |
| September 24, 2025 | 61.5 | 61.5 | 61.5 | 62.2 | 61.5 | 30,520 |
| September 23, 2025 | 62.3 | 61.7 | 61.7 | 62.3 | 61.5 | 18,237 |
| September 22, 2025 | 62.2 | 61.8 | 61.8 | 62.4 | 61.8 | 29,469 |
| September 19, 2025 | 61.4 | 62 | 62 | 62 | 61.4 | 32,685 |
| September 18, 2025 | 60.8 | 61.4 | 61.4 | 62 | 60.7 | 73,873 |
| September 17, 2025 | 61.2 | 60.7 | 60.7 | 61.2 | 60.7 | 13,000 |
| September 16, 2025 | 62 | 61.2 | 61.2 | 62.1 | 61.2 | 17,000 |
| September 15, 2025 | 61.4 | 61.4 | 61.4 | 62 | 61.4 | 14,000 |
| September 12, 2025 | 61.5 | 61.4 | 61.4 | 61.9 | 61.2 | 31,756 |
| September 11, 2025 | 61.4 | 61.8 | 61.8 | 61.8 | 61.4 | 9,277 |
| September 10, 2025 | 61.2 | 61.9 | 61.9 | 61.9 | 61.2 | 9,000 |
| September 09, 2025 | 60.8 | 61.8 | 61.8 | 62 | 60.8 | 29,054 |
| September 08, 2025 | 61.9 | 61.6 | 61.6 | 61.9 | 61.5 | 9,274 |
