53.50
-0.4(-0.74%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 55 | 54.3 | 54.3 | 55.1 | 54.1 | 2.82M |
| August 14, 2025 | 54.5 | 54.9 | 54.9 | 55.1 | 54.4 | 2.17M |
| August 13, 2025 | 54.6 | 54.4 | 54.4 | 54.8 | 54.3 | 2.66M |
| August 12, 2025 | 54.3 | 54.5 | 54.5 | 55 | 54.1 | 4.08M |
| August 11, 2025 | 57 | 55 | 55 | 57 | 54.3 | 8.25M |
| August 08, 2025 | 58 | 57.1 | 57.1 | 58.1 | 56.8 | 9.33M |
| August 07, 2025 | 63.8 | 61.1 | 58.27 | 63.8 | 60.8 | 7.45M |
| August 06, 2025 | 62.1 | 61.8 | 58.94 | 62.2 | 61.5 | 3.14M |
| August 05, 2025 | 62 | 62.1 | 59.23 | 62.5 | 61.8 | 3.38M |
| August 04, 2025 | 60.8 | 61.8 | 61.8 | 61.9 | 60.4 | 3.31M |
| August 01, 2025 | 60.6 | 61.2 | 61.2 | 61.5 | 60.4 | 1.46M |
| July 31, 2025 | 61.6 | 61 | 61 | 61.8 | 60.7 | 2.73M |
| July 30, 2025 | 61.7 | 61.8 | 61.8 | 62.1 | 61.6 | 1.1M |
| July 29, 2025 | 62.1 | 61.7 | 61.7 | 62.3 | 61.5 | 1.76M |
| July 28, 2025 | 62.3 | 62.1 | 62.1 | 62.4 | 61.5 | 1.71M |
| July 25, 2025 | 61.7 | 62.3 | 62.3 | 62.4 | 61.2 | 2.68M |
| July 24, 2025 | 62.7 | 61.9 | 61.9 | 62.8 | 61.6 | 2.84M |
| July 23, 2025 | 61.4 | 62.1 | 62.1 | 62.2 | 61.2 | 2.53M |
| July 22, 2025 | 62 | 61.2 | 61.2 | 62 | 60.6 | 5.08M |
| July 21, 2025 | 62.7 | 62 | 62 | 63.4 | 61.6 | 5.98M |
| July 18, 2025 | 64.1 | 62.7 | 62.7 | 64.1 | 62 | 5.85M |
| July 17, 2025 | 63 | 63.7 | 63.7 | 63.7 | 62.5 | 3.58M |
| July 16, 2025 | 62.9 | 62.6 | 62.6 | 63.9 | 62.5 | 2.76M |
| July 15, 2025 | 62.6 | 63.1 | 63.1 | 63.2 | 62.6 | 1.09M |
| July 14, 2025 | 63.3 | 62.7 | 62.7 | 63.5 | 62.7 | 1.17M |
| July 11, 2025 | 63.6 | 63.3 | 63.3 | 63.8 | 62.8 | 1.83M |
| July 10, 2025 | 63.4 | 63.6 | 63.6 | 63.8 | 62.7 | 1.43M |
| July 09, 2025 | 64.1 | 63.6 | 63.6 | 64.4 | 63.2 | 1.15M |
| July 08, 2025 | 65.5 | 63.6 | 63.6 | 65.6 | 63.3 | 2.25M |
| July 07, 2025 | 66 | 65.2 | 65.2 | 66.6 | 65 | 2.32M |
| July 04, 2025 | 66 | 66 | 66 | 66.2 | 65.3 | 1.63M |
| July 03, 2025 | 66.2 | 66 | 66 | 66.4 | 65.5 | 1.28M |
| July 02, 2025 | 65.8 | 66.2 | 66.2 | 66.2 | 65.3 | 1.65M |
| July 01, 2025 | 66.2 | 65.9 | 65.9 | 66.2 | 65 | 2.02M |
| June 30, 2025 | 66.3 | 65.9 | 65.9 | 66.9 | 65.5 | 5.49M |
| June 27, 2025 | 64.1 | 65.8 | 65.8 | 66.2 | 63.7 | 7.3M |
| June 26, 2025 | 62.2 | 63.9 | 63.9 | 64 | 62.2 | 3.34M |
| June 25, 2025 | 61.7 | 62 | 62 | 62.1 | 61.4 | 1.93M |
| June 24, 2025 | 60.9 | 61.5 | 61.5 | 61.7 | 60.5 | 1.85M |
| June 23, 2025 | 59.7 | 60.5 | 60.5 | 60.6 | 59.6 | 1.83M |
| June 20, 2025 | 59.8 | 60.1 | 60.1 | 60.4 | 59.3 | 1.4M |
| June 19, 2025 | 60.4 | 60 | 60 | 60.5 | 60 | 1.82M |
| June 18, 2025 | 61.9 | 60.9 | 60.9 | 62.1 | 60.9 | 1.75M |
| June 17, 2025 | 62.2 | 61.5 | 61.5 | 62.2 | 61.1 | 1.51M |
| June 16, 2025 | 61.1 | 62 | 62 | 62.1 | 61.1 | 1.28M |
| June 13, 2025 | 61.2 | 61 | 61 | 61.7 | 60.8 | 2.1M |
| June 12, 2025 | 61.3 | 61.6 | 61.6 | 61.8 | 60.8 | 1.1M |
| June 11, 2025 | 60.3 | 61 | 61 | 61.3 | 60.3 | 1.17M |
| June 10, 2025 | 60.9 | 60.6 | 60.6 | 60.9 | 59.6 | 2.65M |
| June 09, 2025 | 61.1 | 60.7 | 60.7 | 61.5 | 60.5 | 1.22M |
| June 06, 2025 | 61.5 | 61 | 61 | 61.9 | 60.8 | 947,008 |
| June 05, 2025 | 61.2 | 61.4 | 61.4 | 61.8 | 61.2 | 1.16M |
| June 04, 2025 | 60.9 | 61.5 | 61.5 | 61.7 | 60.9 | 2.04M |
| June 03, 2025 | 63.9 | 60.9 | 60.9 | 63.9 | 60.7 | 5.05M |
| June 02, 2025 | 63.5 | 63.9 | 63.9 | 64.2 | 63.4 | 2.06M |
| May 29, 2025 | 65.5 | 63.7 | 63.7 | 65.6 | 63.7 | 3.7M |
| May 28, 2025 | 65.4 | 65 | 65 | 66.2 | 64.6 | 2.68M |
| May 27, 2025 | 65.9 | 65.6 | 65.6 | 66.5 | 65 | 5.53M |
| May 26, 2025 | 64.2 | 65.7 | 65.7 | 66 | 63.9 | 8.22M |
| May 23, 2025 | 64.3 | 64.1 | 64.1 | 64.4 | 63.3 | 3.34M |