58.00
+0.2(+0.35%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 26, 2025 | 57.9 | 58 | 58 | 58 | 57.7 | 475,213 |
| March 25, 2025 | 58.3 | 57.8 | 57.8 | 58.5 | 57.7 | 765,972 |
| March 24, 2025 | 58.1 | 58.3 | 58.3 | 58.3 | 57.6 | 1.52M |
| March 21, 2025 | 58 | 57.5 | 57.5 | 58.2 | 57.5 | 2.45M |
| March 20, 2025 | 57.9 | 58 | 58 | 58 | 57.6 | 748,419 |
| March 19, 2025 | 58 | 57.9 | 57.9 | 58.2 | 57.3 | 1.34M |
| March 18, 2025 | 57.7 | 58 | 58 | 58 | 57.3 | 1.75M |
| March 17, 2025 | 57.6 | 57.4 | 57.4 | 58.3 | 56.8 | 2.74M |
| March 14, 2025 | 56.8 | 57.4 | 57.4 | 57.4 | 56.6 | 3.31M |
| March 13, 2025 | 56.8 | 56.8 | 56.8 | 57 | 55.1 | 3.31M |
| March 12, 2025 | 56.1 | 56 | 56 | 56.4 | 55.8 | 660,813 |
| March 11, 2025 | 55.6 | 56.1 | 56.1 | 56.1 | 55.2 | 1.11M |
| March 10, 2025 | 55.7 | 56.1 | 56.1 | 56.1 | 55.7 | 1M |
| March 07, 2025 | 55.9 | 55.8 | 55.8 | 55.9 | 55.4 | 483,746 |
| March 06, 2025 | 55.9 | 55.8 | 55.8 | 55.9 | 55.4 | 487,564 |
| March 05, 2025 | 55.3 | 55.8 | 55.8 | 55.9 | 55.3 | 631,153 |
| March 04, 2025 | 55.1 | 55.7 | 55.7 | 55.7 | 55.1 | 837,677 |
| March 03, 2025 | 55.5 | 55.7 | 55.7 | 55.8 | 55.1 | 1.49M |
| February 27, 2025 | 56 | 55.6 | 55.6 | 56.2 | 55.6 | 1.29M |
| February 26, 2025 | 56 | 56 | 56 | 56.2 | 55.8 | 639,918 |
| February 25, 2025 | 56.1 | 56.1 | 56.1 | 56.4 | 56.1 | 951,691 |
| February 24, 2025 | 56 | 56.6 | 56.6 | 56.7 | 55.7 | 2.1M |
| February 21, 2025 | 56 | 56.1 | 56.1 | 56.2 | 55.7 | 1.88M |
| February 20, 2025 | 55.3 | 55.8 | 55.8 | 55.9 | 55.1 | 2.28M |
| February 19, 2025 | 55.3 | 55 | 55 | 55.4 | 54.8 | 973,314 |
| February 18, 2025 | 54.8 | 55 | 55 | 55 | 54.3 | 939,829 |
| February 17, 2025 | 54.1 | 55 | 55 | 55.6 | 54.1 | 3.2M |
| February 14, 2025 | 53.6 | 53.9 | 53.9 | 54 | 53.5 | 1.32M |
| February 13, 2025 | 53.2 | 53.6 | 53.6 | 53.6 | 53.2 | 767,160 |
| February 12, 2025 | 53.2 | 53 | 53 | 53.2 | 52.9 | 706,949 |
| February 11, 2025 | 53.1 | 53.3 | 53.3 | 53.6 | 53 | 818,885 |
| February 10, 2025 | 53.3 | 53.4 | 53.4 | 53.5 | 53.2 | 818,388 |
| February 07, 2025 | 53.4 | 53.5 | 53.5 | 53.5 | 53 | 456,249 |
| February 06, 2025 | 53 | 53.4 | 53.4 | 53.4 | 52.7 | 815,726 |
| February 05, 2025 | 53 | 53.1 | 53.1 | 53.1 | 52.8 | 725,550 |
| February 04, 2025 | 52.7 | 53 | 53 | 53.2 | 52.4 | 958,568 |
| February 03, 2025 | 51.6 | 52.7 | 52.7 | 52.8 | 51.6 | 1.4M |
| January 22, 2025 | 52.1 | 51.6 | 51.6 | 52.1 | 51.6 | 462,671 |
| January 21, 2025 | 51.9 | 51.8 | 51.8 | 52.1 | 51.6 | 232,921 |
| January 20, 2025 | 52.1 | 51.9 | 51.9 | 52.1 | 51.7 | 308,454 |
| January 17, 2025 | 51.5 | 52.1 | 52.1 | 52.1 | 51.3 | 701,327 |
| January 16, 2025 | 52 | 51.5 | 51.5 | 52 | 51.5 | 603,344 |
| January 15, 2025 | 52 | 51.8 | 51.8 | 52.2 | 51.2 | 1.11M |
| January 14, 2025 | 51.9 | 52 | 52 | 52 | 51.2 | 1.23M |
| January 13, 2025 | 50.4 | 52 | 52 | 52 | 50.1 | 1.92M |
| January 10, 2025 | 50.4 | 51.1 | 51.1 | 51.1 | 50.1 | 1.06M |
| January 09, 2025 | 51.6 | 50.6 | 50.6 | 51.6 | 50.6 | 1.19M |
| January 08, 2025 | 51.2 | 51.6 | 51.6 | 51.6 | 50.8 | 1M |
| January 07, 2025 | 51.9 | 51.2 | 51.2 | 51.9 | 50.8 | 1.26M |
| January 06, 2025 | 51.5 | 51.8 | 51.8 | 51.8 | 51.5 | 716,619 |
| January 03, 2025 | 51.3 | 51.4 | 51.4 | 51.4 | 50.8 | 691,592 |
| January 02, 2025 | 51.1 | 51.3 | 51.3 | 51.3 | 51 | 1.03M |
| December 31, 2024 | 51.7 | 51.5 | 51.5 | 51.7 | 51.2 | 1.04M |
| December 30, 2024 | 52.4 | 51.9 | 51.9 | 52.4 | 51.7 | 797,832 |
| December 27, 2024 | 52.9 | 52.4 | 52.4 | 52.9 | 52 | 925,583 |
| December 26, 2024 | 52.7 | 53 | 53 | 53 | 52.1 | 1.52M |
| December 25, 2024 | 52.2 | 52.6 | 52.6 | 52.8 | 51.6 | 1.5M |
| December 24, 2024 | 50.9 | 52 | 52 | 52 | 50.9 | 2.42M |
| December 23, 2024 | 50.7 | 50.7 | 50.7 | 51.4 | 50.5 | 3M |
| December 20, 2024 | 51.1 | 50.4 | 50.4 | 51.6 | 50.4 | 3.26M |