63.20
+0.5(+0.80%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 09, 2025 | 62.5 | 63.2 | 63.2 | 63.7 | 62.1 | 3.22M |
| May 08, 2025 | 63 | 62.7 | 62.7 | 63.7 | 62.1 | 3.16M |
| May 07, 2025 | 61.7 | 62.9 | 62.9 | 64.4 | 61.3 | 6.18M |
| May 06, 2025 | 63.7 | 61.8 | 61.8 | 64 | 61.5 | 8.39M |
| May 05, 2025 | 61.3 | 62.8 | 62.8 | 65.6 | 61.2 | 21.37M |
| May 02, 2025 | 59.8 | 59.7 | 59.7 | 60.7 | 59.4 | 3.42M |
| May 01, 2025 | 58.3 | 59.8 | 59.8 | 59.9 | 58.3 | 4.03M |
| April 30, 2025 | 58.3 | 59.8 | 59.8 | 59.9 | 58.3 | 4.03M |
| April 29, 2025 | 60.4 | 58.3 | 58.3 | 60.8 | 58 | 3.79M |
| April 28, 2025 | 59.8 | 60.4 | 60.4 | 60.7 | 59.5 | 2.18M |
| April 25, 2025 | 60.3 | 59.8 | 59.8 | 60.4 | 59.4 | 1.82M |
| April 24, 2025 | 59 | 60 | 60 | 61 | 58.7 | 3.86M |
| April 23, 2025 | 58.8 | 59 | 59 | 59.1 | 58.5 | 2.04M |
| April 22, 2025 | 58.5 | 58.7 | 58.7 | 59 | 58.2 | 1.04M |
| April 21, 2025 | 58.6 | 58.7 | 58.7 | 59 | 58.2 | 1.8M |
| April 18, 2025 | 58.6 | 58.4 | 58.4 | 58.6 | 58 | 1.08M |
| April 17, 2025 | 58 | 58.4 | 58.4 | 58.7 | 57.6 | 2.97M |
| April 16, 2025 | 57 | 57.9 | 57.9 | 58 | 56.7 | 1.74M |
| April 15, 2025 | 56.3 | 57.9 | 57.9 | 58 | 56.1 | 1.81M |
| April 14, 2025 | 56.1 | 56.4 | 56.4 | 56.5 | 55.4 | 1.76M |
| April 11, 2025 | 56 | 56.4 | 56.4 | 56.4 | 54.7 | 2.16M |
| April 10, 2025 | 55.8 | 56.1 | 56.1 | 57.5 | 55.8 | 3.28M |
| April 09, 2025 | 55.3 | 53 | 53 | 56.2 | 53 | 3.98M |
| April 08, 2025 | 54.2 | 55.3 | 55.3 | 55.7 | 53.8 | 4.04M |
| April 07, 2025 | 52.4 | 53.4 | 53.4 | 54.1 | 52.4 | 4.71M |
| April 02, 2025 | 58.1 | 58.2 | 58.2 | 58.3 | 57.6 | 696,311 |
| April 01, 2025 | 57.7 | 58.4 | 58.4 | 58.4 | 57.7 | 1.62M |
| March 31, 2025 | 57.6 | 57.7 | 57.7 | 58.1 | 57.2 | 2.13M |
| March 28, 2025 | 58.2 | 58.2 | 58.2 | 58.3 | 57.6 | 1.3M |
| March 27, 2025 | 58 | 58.2 | 58.2 | 58.2 | 57.7 | 1M |
| 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 |