52.20
-0.1(-0.19%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 09, 2025 | 52.9 | 52.2 | 52.2 | 53.2 | 51 | 719,287 |
| September 08, 2025 | 56 | 52.3 | 52.3 | 56 | 51.6 | 1.37M |
| September 05, 2025 | 57.2 | 56.6 | 56.6 | 58 | 55 | 2.02M |
| September 04, 2025 | 52 | 56.8 | 56.8 | 56.8 | 50.9 | 2.42M |
| September 03, 2025 | 50.2 | 51.7 | 51.7 | 51.7 | 50.1 | 634,044 |
| September 02, 2025 | 50.8 | 50.1 | 50.1 | 51.9 | 50 | 438,647 |
| September 01, 2025 | 50.1 | 50.8 | 50.8 | 51.8 | 49.05 | 711,713 |
| August 29, 2025 | 51.7 | 50.1 | 50.1 | 51.7 | 50.1 | 567,107 |
| August 28, 2025 | 50 | 51.9 | 51.9 | 52.2 | 49.55 | 854,962 |
| August 27, 2025 | 51.1 | 50.3 | 50.3 | 51.7 | 50.2 | 899,310 |
| August 26, 2025 | 53 | 51.6 | 51.6 | 53.2 | 51 | 658,967 |
| August 25, 2025 | 55 | 52.9 | 52.9 | 55.3 | 52.9 | 720,745 |
| August 22, 2025 | 57 | 54.9 | 54.9 | 57 | 54.9 | 577,106 |
| August 21, 2025 | 59 | 57.3 | 57.3 | 59.6 | 56.6 | 1.59M |
| August 20, 2025 | 65 | 64.7 | 60.2 | 65.7 | 64.3 | 884,276 |
| August 19, 2025 | 66 | 65.1 | 60.57 | 66.2 | 64.6 | 706,033 |
| August 18, 2025 | 66.4 | 66 | 66 | 67.2 | 66 | 724,382 |
| August 15, 2025 | 67.6 | 67.3 | 67.3 | 68 | 67.2 | 310,614 |
| August 14, 2025 | 68.2 | 67.3 | 67.3 | 68.9 | 67 | 452,924 |
| August 13, 2025 | 67.9 | 67.2 | 67.2 | 68 | 66.8 | 394,718 |
| August 12, 2025 | 68.1 | 67.1 | 67.1 | 68.1 | 67.1 | 350,654 |
| August 11, 2025 | 70.4 | 68 | 68 | 70.4 | 68 | 470,318 |
| August 08, 2025 | 69.1 | 69.1 | 69.1 | 69.9 | 69.1 | 209,823 |
| August 07, 2025 | 69.6 | 69.1 | 69.1 | 70 | 68.8 | 349,339 |
| August 06, 2025 | 69.5 | 69.5 | 69.5 | 70.3 | 69.1 | 446,229 |
| August 05, 2025 | 70.1 | 69.5 | 69.5 | 70.5 | 69.5 | 191,673 |
| August 04, 2025 | 69.2 | 70.1 | 70.1 | 70.7 | 69.2 | 180,449 |
| August 01, 2025 | 68.7 | 70.4 | 70.4 | 70.7 | 68.7 | 293,827 |
| July 31, 2025 | 71.6 | 70 | 70 | 71.6 | 69.5 | 690,356 |
| July 30, 2025 | 72.5 | 71.5 | 71.5 | 72.5 | 71.4 | 171,275 |
| July 29, 2025 | 71.8 | 72.3 | 72.3 | 72.7 | 71.5 | 146,542 |
| July 28, 2025 | 72.2 | 71.8 | 71.8 | 72.9 | 71.5 | 137,004 |
| July 25, 2025 | 73.5 | 72 | 72 | 73.7 | 72 | 176,474 |
| July 24, 2025 | 72.3 | 73.9 | 73.9 | 74 | 71.7 | 279,891 |
| July 23, 2025 | 71.1 | 72.3 | 72.3 | 72.3 | 71.1 | 170,955 |
| July 22, 2025 | 71.4 | 71 | 71 | 71.8 | 70.7 | 218,878 |
| July 21, 2025 | 71.5 | 71.6 | 71.6 | 72.1 | 71.5 | 51,349 |
| July 18, 2025 | 72.8 | 72 | 72 | 73.3 | 72 | 197,820 |
| July 17, 2025 | 73.2 | 72.8 | 72.8 | 73.8 | 72.8 | 259,777 |
| July 16, 2025 | 71.4 | 73.2 | 73.2 | 73.2 | 71.4 | 338,227 |
| July 15, 2025 | 71.5 | 72.1 | 72.1 | 72.6 | 71.1 | 201,010 |
| July 14, 2025 | 71.1 | 72.2 | 72.2 | 72.2 | 70.8 | 217,050 |
| July 11, 2025 | 70 | 71.7 | 71.7 | 72.6 | 70 | 227,028 |
| July 10, 2025 | 70.9 | 71.4 | 71.4 | 71.5 | 70.8 | 89,320 |
| July 09, 2025 | 70.6 | 71.1 | 71.1 | 71.3 | 70.5 | 156,702 |
| July 08, 2025 | 69.6 | 70.4 | 70.4 | 71 | 69.6 | 237,711 |
| July 07, 2025 | 70.6 | 70.3 | 70.3 | 71 | 70.2 | 174,943 |
| July 04, 2025 | 71.4 | 70.6 | 70.6 | 71.7 | 70.4 | 271,047 |
| July 03, 2025 | 71.3 | 71.7 | 71.7 | 72.3 | 71.3 | 160,132 |
| July 02, 2025 | 73.1 | 71.3 | 71.3 | 73.1 | 71.2 | 491,577 |
| July 01, 2025 | 71.7 | 73.1 | 73.1 | 73.7 | 71.7 | 235,306 |
| June 30, 2025 | 75 | 71.9 | 71.9 | 75 | 71.9 | 1.45M |
| June 27, 2025 | 72.3 | 74.6 | 74.6 | 74.6 | 72 | 515,246 |
| June 26, 2025 | 72.8 | 72.3 | 72.3 | 73.6 | 72.3 | 465,870 |
| June 25, 2025 | 73.4 | 73.1 | 73.1 | 73.8 | 72.6 | 450,415 |
| June 24, 2025 | 73.1 | 73.4 | 73.4 | 75.8 | 73.1 | 700,207 |
| June 23, 2025 | 71.6 | 72.3 | 72.3 | 72.8 | 70.8 | 481,159 |
| June 20, 2025 | 72.3 | 72.5 | 72.5 | 73.4 | 72.3 | 648,796 |
| June 19, 2025 | 72.6 | 72.3 | 72.3 | 73 | 71.7 | 494,173 |
| June 18, 2025 | 74.6 | 73.2 | 73.2 | 74.8 | 73.2 | 661,765 |