51.30
+0.1(+0.20%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 18, 2024 | 51.4 | 51.3 | 51.3 | 51.6 | 51.1 | 424,608 |
| October 17, 2024 | 51 | 51.2 | 51.2 | 51.5 | 50.7 | 1.01M |
| October 16, 2024 | 51.7 | 50.5 | 50.5 | 51.7 | 50.5 | 1.91M |
| October 15, 2024 | 51.8 | 51.9 | 51.9 | 52 | 51.5 | 610,913 |
| October 14, 2024 | 51.9 | 51.8 | 51.8 | 51.9 | 51.5 | 755,490 |
| October 11, 2024 | 52 | 52.1 | 52.1 | 52.1 | 51.7 | 567,102 |
| October 09, 2024 | 52 | 52 | 52 | 52.3 | 51.8 | 728,239 |
| October 08, 2024 | 52.1 | 51.9 | 51.9 | 52.5 | 51.9 | 877,844 |
| October 07, 2024 | 52.1 | 52.4 | 52.4 | 53 | 52.1 | 1.17M |
| October 04, 2024 | 51.7 | 51.9 | 51.9 | 52 | 51.5 | 675,620 |
| October 01, 2024 | 52 | 51.7 | 51.7 | 52 | 51.5 | 522,025 |
| September 30, 2024 | 52.4 | 51.5 | 51.5 | 52.7 | 51.5 | 1.53M |
| September 27, 2024 | 51.8 | 52.2 | 52.2 | 52.3 | 51.5 | 1.42M |
| September 26, 2024 | 51.7 | 51.3 | 51.3 | 51.7 | 51.3 | 682,286 |
| September 25, 2024 | 51.4 | 51.4 | 51.4 | 51.7 | 51.3 | 884,393 |
| September 24, 2024 | 51.3 | 51.3 | 51.3 | 51.5 | 51.2 | 684,964 |
| September 23, 2024 | 51.8 | 51.5 | 51.5 | 51.9 | 51.5 | 829,754 |
| September 20, 2024 | 51.3 | 51.2 | 51.2 | 52 | 51.2 | 6.26M |
| September 19, 2024 | 51.4 | 51.3 | 51.3 | 51.6 | 51.2 | 738,350 |
| September 18, 2024 | 51.5 | 51.4 | 51.4 | 51.6 | 51.1 | 941,728 |
| September 16, 2024 | 51 | 51.3 | 51.3 | 51.4 | 51 | 734,898 |
| September 13, 2024 | 51.1 | 50.9 | 50.9 | 51.2 | 50.9 | 741,064 |
| September 12, 2024 | 51.3 | 51 | 51 | 51.3 | 50.9 | 1.02M |
| September 11, 2024 | 50.9 | 50.9 | 50.9 | 51.1 | 50.8 | 1.14M |
| September 10, 2024 | 51.1 | 50.9 | 50.9 | 51.4 | 50.8 | 1.18M |
| September 09, 2024 | 50.7 | 51.2 | 51.2 | 51.2 | 50.6 | 1.15M |
| September 06, 2024 | 51.1 | 51.2 | 51.2 | 51.4 | 50.8 | 759,191 |
| September 05, 2024 | 51.5 | 51 | 51 | 51.8 | 51 | 1.19M |
| September 04, 2024 | 51.2 | 51.3 | 51.3 | 51.8 | 50.9 | 1.98M |
| September 03, 2024 | 52.8 | 52.5 | 52.5 | 52.8 | 52.3 | 545,377 |
| September 02, 2024 | 53.5 | 52.8 | 52.8 | 53.5 | 52.6 | 556,187 |
| August 30, 2024 | 52.9 | 53.6 | 53.6 | 53.6 | 52.6 | 1.32M |
| August 29, 2024 | 52.8 | 52.7 | 52.7 | 52.8 | 52.3 | 894,773 |
| August 28, 2024 | 52.1 | 52.8 | 52.8 | 53 | 52.1 | 1.51M |
| August 27, 2024 | 51.8 | 52.1 | 52.1 | 52.1 | 51.5 | 1.24M |
| August 26, 2024 | 52.2 | 51.9 | 51.9 | 52.5 | 51.9 | 797,972 |
| August 23, 2024 | 52.1 | 51.9 | 51.9 | 52.2 | 51.8 | 728,825 |
| August 22, 2024 | 52.4 | 52.1 | 52.1 | 52.4 | 52 | 628,690 |
| August 21, 2024 | 52.3 | 52.1 | 52.1 | 52.5 | 51.9 | 867,950 |
| August 20, 2024 | 52.1 | 51.9 | 51.9 | 52.6 | 51.8 | 983,389 |
| August 19, 2024 | 52.2 | 52 | 52 | 52.3 | 51.5 | 912,836 |
| August 16, 2024 | 52.5 | 52 | 52 | 52.6 | 52 | 1.06M |
| August 15, 2024 | 52.6 | 52.2 | 52.2 | 52.7 | 52.2 | 516,487 |
| August 14, 2024 | 52.5 | 52.6 | 52.6 | 53 | 52.4 | 571,590 |
| August 13, 2024 | 53.2 | 52.5 | 52.5 | 53.2 | 52.3 | 820,530 |
| August 12, 2024 | 53 | 52.8 | 52.8 | 53.3 | 52.8 | 709,117 |
| August 09, 2024 | 53.3 | 53 | 53 | 53.8 | 53 | 798,940 |
| August 08, 2024 | 52.5 | 52.9 | 52.9 | 53.3 | 52.5 | 929,099 |
| August 07, 2024 | 52 | 53 | 53 | 53.2 | 52 | 979,381 |
| August 06, 2024 | 52.3 | 52.2 | 52.2 | 52.4 | 51.1 | 2.34M |
| August 05, 2024 | 53.7 | 51.3 | 51.3 | 53.7 | 50.6 | 3.34M |
| August 02, 2024 | 55.2 | 54.2 | 54.2 | 55.3 | 54.2 | 2.7M |
| August 01, 2024 | 55.2 | 55.2 | 55.2 | 55.3 | 54.6 | 3.43M |
| July 31, 2024 | 57.5 | 57.5 | 57.5 | 57.7 | 57.2 | 1.31M |
| July 30, 2024 | 57.5 | 57.4 | 57.4 | 57.6 | 57 | 1.22M |
| July 29, 2024 | 57.5 | 57.6 | 57.6 | 58.3 | 57.5 | 1.49M |
| July 26, 2024 | 57.9 | 57.4 | 57.4 | 57.9 | 57.3 | 1.16M |
| July 23, 2024 | 57.5 | 58.1 | 58.1 | 58.4 | 57.5 | 1.38M |
| July 22, 2024 | 57.6 | 57.5 | 57.5 | 57.6 | 57 | 1.35M |
| July 19, 2024 | 58.1 | 57.6 | 57.6 | 58.2 | 57.4 | 1.15M |