58.50
+3(+5.41%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 55.2 | 58.5 | 58.5 | 60.4 | 55.1 | 53.18M |
| August 15, 2025 | 56 | 55.5 | 55.5 | 56.3 | 54.7 | 22.13M |
| August 14, 2025 | 55.1 | 55.7 | 55.7 | 56.2 | 54.8 | 16.75M |
| August 13, 2025 | 54.8 | 54.7 | 54.7 | 55.6 | 54 | 12.71M |
| August 12, 2025 | 55.6 | 54.5 | 54.5 | 56.2 | 54.5 | 13.44M |
| August 11, 2025 | 55.3 | 55.3 | 55.3 | 55.8 | 54.8 | 10.62M |
| August 08, 2025 | 56.3 | 55.5 | 55.5 | 56.4 | 55.1 | 20.38M |
| August 07, 2025 | 56 | 56.2 | 56.2 | 59.2 | 55.3 | 73.73M |
| August 06, 2025 | 53.2 | 54.3 | 54.3 | 54.8 | 53 | 20.53M |
| August 05, 2025 | 54.4 | 52.9 | 52.9 | 54.8 | 52.7 | 31.42M |
| August 04, 2025 | 56.1 | 54.1 | 54.1 | 57.5 | 54.1 | 75.15M |
| August 01, 2025 | 54.4 | 56.1 | 56.1 | 56.1 | 53.8 | 95.8M |
| July 31, 2025 | 51 | 51 | 51 | 51 | 51 | 5.73M |
| July 30, 2025 | 46.4 | 46.4 | 46.4 | 46.4 | 46.4 | 0 |
| July 29, 2025 | 46.25 | 46.4 | 46.4 | 46.7 | 46.2 | 2.76M |
| July 28, 2025 | 46.55 | 46.25 | 46.25 | 46.75 | 46.15 | 3.58M |
| July 25, 2025 | 46.7 | 46.45 | 46.45 | 46.75 | 46.2 | 3.95M |
| July 24, 2025 | 47 | 46.85 | 46.85 | 47.05 | 46.35 | 5.48M |
| July 23, 2025 | 47.15 | 46.9 | 46.9 | 47.2 | 46.1 | 6.98M |
| July 22, 2025 | 48.75 | 46.6 | 46.6 | 48.75 | 46.5 | 7.44M |
| July 21, 2025 | 48.65 | 48.4 | 48.4 | 49.3 | 48.2 | 5.95M |
| July 18, 2025 | 48.3 | 47.8 | 47.8 | 48.3 | 47.5 | 2.5M |
| July 17, 2025 | 47.75 | 47.75 | 47.75 | 48.1 | 47.55 | 2.05M |
| July 16, 2025 | 47.65 | 47.55 | 47.55 | 48.25 | 47.4 | 3.64M |
| July 15, 2025 | 47.1 | 47.95 | 47.95 | 47.95 | 47.1 | 3.04M |
| July 14, 2025 | 47.2 | 47.25 | 47.25 | 48.3 | 46.9 | 5.75M |
| July 11, 2025 | 46.25 | 46.85 | 46.85 | 46.95 | 46.25 | 2.48M |
| July 10, 2025 | 46.65 | 46.55 | 46.55 | 46.7 | 46.2 | 3.17M |
| July 09, 2025 | 46.35 | 46.65 | 46.65 | 46.65 | 46.1 | 2.31M |
| July 08, 2025 | 47.9 | 46.45 | 46.45 | 47.95 | 46.45 | 3.24M |
| July 07, 2025 | 47.7 | 47.45 | 47.45 | 47.9 | 47.35 | 2.82M |
| July 04, 2025 | 48.8 | 47.95 | 47.95 | 48.8 | 47.7 | 2.7M |
| July 03, 2025 | 48.8 | 48.8 | 48.8 | 49.15 | 48.7 | 1.82M |
| July 02, 2025 | 47.95 | 48.95 | 48.95 | 49.1 | 47.85 | 3.98M |
| July 01, 2025 | 47.7 | 47.65 | 47.65 | 48.7 | 47.3 | 17.22M |
| June 30, 2025 | 49.45 | 47.3 | 47.3 | 49.45 | 46.8 | 17.45M |
| June 27, 2025 | 49.4 | 49.45 | 49.45 | 49.75 | 48.85 | 3.09M |
| June 26, 2025 | 48.4 | 49.1 | 49.1 | 49.5 | 48.15 | 4.76M |
| June 25, 2025 | 47.9 | 48.1 | 48.1 | 48.3 | 47.4 | 4.6M |
| June 24, 2025 | 47.6 | 47.85 | 47.85 | 47.85 | 47.1 | 5.95M |
| June 23, 2025 | 47.9 | 47 | 47 | 47.9 | 46.65 | 5.9M |
| June 20, 2025 | 48.55 | 48.4 | 48.4 | 48.9 | 47.5 | 8.11M |
| June 19, 2025 | 50 | 48.75 | 48.75 | 50.2 | 48.75 | 8.69M |
| June 18, 2025 | 52.5 | 52.6 | 50.4 | 52.8 | 52.3 | 4.91M |
| June 17, 2025 | 53.6 | 53.2 | 50.97 | 53.6 | 52.6 | 4.93M |
| June 16, 2025 | 53 | 53.4 | 51.17 | 53.4 | 52.7 | 3.19M |
| June 13, 2025 | 52.3 | 52.8 | 50.59 | 53.6 | 52.3 | 3.59M |
| June 12, 2025 | 52.6 | 52.8 | 50.59 | 53.2 | 52.6 | 2.42M |
| June 11, 2025 | 52.4 | 52.6 | 50.4 | 53.1 | 52.3 | 3.86M |
| June 10, 2025 | 52.2 | 52.4 | 50.21 | 52.9 | 52 | 3.02M |
| June 09, 2025 | 52.2 | 52.5 | 50.3 | 52.9 | 52.1 | 3.22M |
| June 06, 2025 | 51.5 | 52.2 | 52.2 | 52.4 | 51.4 | 1.59M |
| June 05, 2025 | 52.6 | 51.4 | 51.4 | 53.1 | 51.4 | 3.47M |
| June 04, 2025 | 53.2 | 52.6 | 52.6 | 53.4 | 52.6 | 4.43M |
| June 03, 2025 | 52.1 | 53.2 | 53.2 | 53.2 | 52.1 | 3.69M |
| June 02, 2025 | 52 | 52.7 | 52.7 | 52.9 | 52 | 2.94M |
| May 29, 2025 | 52.2 | 52.7 | 52.7 | 52.9 | 52.2 | 1.83M |
| May 28, 2025 | 52.8 | 52.2 | 52.2 | 52.9 | 52 | 1.92M |
| May 27, 2025 | 53 | 52.2 | 52.2 | 53.3 | 52.2 | 2.65M |
| May 26, 2025 | 53.4 | 52.9 | 52.9 | 53.4 | 52.8 | 2.18M |