54.00
+0.1(+0.19%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 53.5 | 53.9 | 53.9 | 55.1 | 53.5 | 476,200 |
| August 15, 2025 | 53.1 | 53.4 | 53.4 | 53.4 | 52.3 | 298,735 |
| August 14, 2025 | 53.5 | 53.1 | 53.1 | 53.9 | 53 | 238,679 |
| August 13, 2025 | 53.7 | 53.4 | 53.4 | 53.7 | 52.5 | 290,970 |
| August 12, 2025 | 51 | 53.4 | 53.4 | 54.2 | 50.8 | 670,527 |
| August 11, 2025 | 52.3 | 51.4 | 51.4 | 52.3 | 50.7 | 303,632 |
| August 08, 2025 | 52.1 | 52.1 | 52.1 | 52.2 | 51.7 | 173,053 |
| August 07, 2025 | 52.5 | 52.4 | 52.4 | 52.8 | 52.2 | 148,634 |
| August 06, 2025 | 52.8 | 52.3 | 52.3 | 53.1 | 52.2 | 301,443 |
| August 05, 2025 | 52.2 | 52.4 | 52.4 | 52.6 | 51.6 | 398,858 |
| August 04, 2025 | 51.8 | 52.1 | 52.1 | 52.6 | 51.4 | 436,113 |
| August 01, 2025 | 51.7 | 52.4 | 52.4 | 52.4 | 51.5 | 363,362 |
| July 31, 2025 | 53.5 | 52.4 | 52.4 | 53.5 | 51.9 | 453,852 |
| July 30, 2025 | 53.7 | 53.7 | 53.7 | 53.9 | 53.1 | 197,267 |
| July 29, 2025 | 54.6 | 53.9 | 53.9 | 54.6 | 52.8 | 663,742 |
| July 28, 2025 | 57.1 | 54.5 | 54.5 | 57.1 | 54.2 | 1.09M |
| July 25, 2025 | 59 | 57 | 57 | 59 | 56.4 | 974,888 |
| July 24, 2025 | 57.6 | 59 | 59 | 59.2 | 57.2 | 864,860 |
| July 23, 2025 | 56.5 | 57.6 | 57.6 | 57.9 | 56.5 | 303,179 |
| July 22, 2025 | 58.2 | 56.4 | 56.4 | 58.6 | 56.2 | 407,034 |
| July 21, 2025 | 59.7 | 58.2 | 58.2 | 59.8 | 58.2 | 224,970 |
| July 18, 2025 | 59.7 | 59.2 | 59.2 | 60.2 | 58.5 | 339,683 |
| July 17, 2025 | 61.1 | 59.9 | 59.9 | 61.2 | 59.5 | 453,872 |
| July 16, 2025 | 59.4 | 61.1 | 61.1 | 62.1 | 58.2 | 1.54M |
| July 15, 2025 | 57.6 | 58.2 | 58.2 | 58.5 | 57.3 | 257,669 |
| July 14, 2025 | 58.2 | 57.5 | 57.5 | 60 | 57 | 665,011 |
| July 11, 2025 | 57.1 | 57.8 | 57.8 | 57.8 | 57 | 200,884 |
| July 10, 2025 | 58.6 | 57 | 57 | 58.6 | 56.8 | 531,214 |
| July 09, 2025 | 59.3 | 58.6 | 58.6 | 59.3 | 57.9 | 328,954 |
| July 08, 2025 | 58.6 | 59.5 | 59.5 | 59.5 | 57.5 | 524,332 |
| July 07, 2025 | 59.8 | 58.9 | 58.9 | 59.8 | 58.5 | 318,042 |
| July 04, 2025 | 60.9 | 59.8 | 59.8 | 61.1 | 59.3 | 591,581 |
| July 03, 2025 | 61.3 | 61.2 | 61.2 | 61.9 | 60.7 | 472,621 |
| July 02, 2025 | 62.7 | 60.8 | 60.8 | 62.7 | 60.5 | 1.21M |
| July 01, 2025 | 62.9 | 62 | 62 | 63.4 | 61.4 | 1.13M |
| June 30, 2025 | 66.1 | 62.8 | 62.8 | 66.8 | 62.4 | 2.42M |
| June 27, 2025 | 65 | 66.3 | 66.3 | 68.7 | 64.5 | 7.47M |
| June 26, 2025 | 60.5 | 62.5 | 62.5 | 64.2 | 60.1 | 2.24M |
| June 25, 2025 | 60.8 | 60 | 60 | 61.7 | 59.9 | 640,731 |
| June 24, 2025 | 59 | 60.5 | 60.5 | 60.5 | 59 | 526,199 |
| June 23, 2025 | 59.3 | 59.4 | 59.4 | 60.3 | 56.3 | 1.32M |
| June 20, 2025 | 59 | 60 | 60 | 60.3 | 57.6 | 832,603 |
| June 19, 2025 | 60 | 59 | 59 | 61.6 | 58.2 | 986,455 |
| June 18, 2025 | 60 | 59.9 | 59.9 | 61.3 | 59.8 | 1.06M |
| June 17, 2025 | 62.2 | 60.4 | 60.4 | 63.2 | 60.1 | 1.29M |
| June 16, 2025 | 63 | 61.8 | 61.8 | 63.7 | 60.9 | 2.15M |
| June 13, 2025 | 64.5 | 64.1 | 64.1 | 69.7 | 63.8 | 8.59M |
| June 12, 2025 | 62.5 | 63.6 | 63.6 | 64.9 | 62 | 1.33M |
| June 11, 2025 | 67.4 | 63.3 | 63.3 | 67.4 | 62.7 | 1.95M |
| June 10, 2025 | 66 | 67.2 | 67.2 | 68.1 | 64.1 | 1.95M |
| June 09, 2025 | 70.9 | 67.2 | 67.2 | 70.9 | 67.2 | 1.06M |
| June 06, 2025 | 68.5 | 70.9 | 70.9 | 71.4 | 68.3 | 1.49M |
| June 05, 2025 | 66.5 | 67.7 | 67.7 | 68.9 | 66.4 | 1.17M |
| June 04, 2025 | 66.7 | 66.1 | 66.1 | 68 | 65.7 | 880,005 |
| June 03, 2025 | 69.4 | 66.1 | 66.1 | 69.4 | 66.1 | 934,093 |
| June 02, 2025 | 71.6 | 69 | 69 | 71.6 | 66.2 | 1.56M |
| May 29, 2025 | 76.9 | 71.5 | 71.5 | 76.9 | 70 | 1.82M |
| May 28, 2025 | 75.2 | 76.3 | 76.3 | 76.4 | 73.8 | 1.9M |
| May 27, 2025 | 83.5 | 75 | 75 | 83.5 | 73.6 | 3.78M |
| May 26, 2025 | 77.9 | 81.7 | 81.7 | 81.7 | 77 | 3.16M |
