51.00
+0.1(+0.20%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 51 | 51 | 51 | 51.5 | 50.8 | 1.33M |
| December 23, 2025 | 51.6 | 50.9 | 50.9 | 51.6 | 50.8 | 1.45M |
| December 22, 2025 | 52.1 | 51.3 | 51.3 | 52.1 | 51.3 | 1.89M |
| December 19, 2025 | 52.2 | 51.8 | 51.8 | 52.4 | 51.8 | 1.14M |
| December 18, 2025 | 51.8 | 51.8 | 51.8 | 52.4 | 51.8 | 816,167 |
| December 17, 2025 | 52.4 | 51.8 | 51.8 | 52.9 | 51.8 | 981,778 |
| December 16, 2025 | 52.1 | 52 | 52 | 52.4 | 51.6 | 1.46M |
| December 15, 2025 | 52.5 | 52.3 | 52.3 | 53.1 | 52.3 | 1.15M |
| December 12, 2025 | 53.1 | 53 | 53 | 53.9 | 53 | 946,875 |
| December 11, 2025 | 53 | 52.7 | 52.7 | 53.2 | 52.4 | 715,868 |
| December 10, 2025 | 53.6 | 52.7 | 52.7 | 53.9 | 52.5 | 1.68M |
| December 09, 2025 | 55.3 | 53.5 | 53.5 | 55.3 | 53.3 | 3.6M |
| December 08, 2025 | 56 | 56.3 | 56.3 | 56.3 | 55.7 | 641,034 |
| December 05, 2025 | 56.3 | 55.7 | 55.7 | 56.4 | 55.6 | 544,659 |
| December 04, 2025 | 56.3 | 56.2 | 56.2 | 56.5 | 55.9 | 600,979 |
| December 03, 2025 | 56.5 | 55.9 | 55.9 | 56.9 | 55.8 | 724,594 |
| December 02, 2025 | 56.6 | 56.5 | 56.5 | 57.5 | 56.4 | 1.39M |
| December 01, 2025 | 55.5 | 55.8 | 55.8 | 56.5 | 55.5 | 429,934 |
| November 28, 2025 | 56.2 | 55.7 | 55.7 | 56.4 | 55.5 | 570,270 |
| November 27, 2025 | 57.1 | 56.2 | 56.2 | 57.1 | 56.1 | 620,888 |
| November 26, 2025 | 55.3 | 56.9 | 56.9 | 57.4 | 55.3 | 2.21M |
| November 25, 2025 | 55.6 | 54.7 | 54.7 | 55.6 | 54.7 | 681,197 |
| November 24, 2025 | 54.5 | 55.1 | 55.1 | 56 | 54.3 | 1.35M |
| November 21, 2025 | 53.2 | 53.9 | 53.9 | 54.4 | 53 | 572,799 |
| November 20, 2025 | 54 | 53.5 | 53.5 | 54.2 | 53 | 830,922 |
| November 19, 2025 | 52.4 | 53.5 | 53.5 | 54.9 | 52.4 | 2.63M |
| November 18, 2025 | 53.6 | 51.9 | 51.9 | 53.7 | 51.9 | 2.78M |
| November 17, 2025 | 55.5 | 53.8 | 53.8 | 55.5 | 53.5 | 1.41M |
| November 14, 2025 | 55.5 | 55.1 | 55.1 | 57 | 55.1 | 1.23M |
| November 13, 2025 | 55.2 | 55.9 | 55.9 | 56.5 | 55.2 | 1.16M |
| November 12, 2025 | 54.7 | 55.6 | 55.6 | 55.7 | 54.4 | 818,736 |
| November 11, 2025 | 54.8 | 54.4 | 54.4 | 55.2 | 54.3 | 887,100 |
| November 10, 2025 | 55.3 | 54.7 | 54.7 | 55.4 | 54.5 | 857,508 |
| November 07, 2025 | 56.6 | 55.3 | 55.3 | 56.6 | 55.2 | 2.37M |
| November 06, 2025 | 57.6 | 57.3 | 57.3 | 57.6 | 56.8 | 800,024 |
| November 05, 2025 | 57.1 | 57.5 | 57.5 | 57.5 | 56.6 | 886,235 |
| November 04, 2025 | 57.6 | 57.3 | 57.3 | 57.8 | 56.8 | 842,914 |
| November 03, 2025 | 57.7 | 57.5 | 57.5 | 58.2 | 57.2 | 921,537 |
| October 31, 2025 | 57.8 | 57.2 | 57.2 | 57.8 | 56.9 | 692,159 |
| October 30, 2025 | 57.6 | 57.2 | 57.2 | 57.9 | 56.9 | 1.3M |
| October 29, 2025 | 57.9 | 57.9 | 57.9 | 58.5 | 57.6 | 994,166 |
| October 28, 2025 | 59 | 57.9 | 57.9 | 59 | 57.8 | 1.17M |
| October 27, 2025 | 60.7 | 58.4 | 58.4 | 60.8 | 58.4 | 1.92M |
| October 23, 2025 | 61 | 59.7 | 59.7 | 61.5 | 59.6 | 1.97M |
| October 22, 2025 | 58.9 | 60.4 | 60.4 | 61.2 | 58.2 | 3.55M |
| October 21, 2025 | 58.7 | 58.2 | 58.2 | 59 | 58 | 822,615 |
| October 20, 2025 | 58.4 | 58.2 | 58.2 | 59.1 | 58 | 986,249 |
| October 17, 2025 | 58.4 | 58.4 | 58.4 | 59.4 | 57.8 | 1.49M |
| October 16, 2025 | 60 | 58.7 | 58.7 | 61.3 | 58.7 | 4.92M |
| October 15, 2025 | 57 | 59.2 | 59.2 | 59.3 | 56.6 | 5.85M |
| October 14, 2025 | 57 | 56.2 | 56.2 | 57.5 | 55.9 | 1.48M |
| October 13, 2025 | 56.1 | 56.7 | 56.7 | 56.9 | 55.8 | 1.6M |
| October 09, 2025 | 56.7 | 57.5 | 57.5 | 57.9 | 56.4 | 2.12M |
| October 08, 2025 | 56.6 | 56.8 | 56.8 | 57 | 56 | 812,348 |
| October 07, 2025 | 57.1 | 56.4 | 56.4 | 57.1 | 56.1 | 1.33M |
| October 03, 2025 | 57.7 | 56.5 | 56.5 | 57.8 | 56.2 | 2.86M |
| October 02, 2025 | 54.9 | 56.9 | 56.9 | 57.8 | 54.9 | 5.74M |
| October 01, 2025 | 54.4 | 54.8 | 54.8 | 55 | 54.2 | 1.04M |
| September 30, 2025 | 54 | 54.1 | 54.1 | 54.1 | 53.1 | 795,056 |
| September 29, 2025 | 53.6 | 53.6 | 53.6 | 53.6 | 53.6 | 0 |