51.60
-0.4(-0.77%)
Currency In TWD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 52 | 52 | 52 | 52.1 | 51.8 | 17,328 |
September 04, 2025 | 52.4 | 52 | 52 | 52.4 | 52 | 5,270 |
September 03, 2025 | 52 | 52.8 | 52.8 | 53 | 52 | 15,579 |
September 02, 2025 | 51.5 | 51.4 | 51.4 | 51.5 | 51.4 | 11,302 |
September 01, 2025 | 51.6 | 51.6 | 51.6 | 51.6 | 51.2 | 12,141 |
August 29, 2025 | 51.6 | 51.6 | 51.6 | 51.6 | 51.6 | 1,064 |
August 28, 2025 | 51.8 | 51.5 | 51.5 | 51.8 | 51.4 | 8,111 |
August 27, 2025 | 51.7 | 51.8 | 51.8 | 52 | 51.7 | 12,210 |
August 26, 2025 | 50.6 | 51.7 | 51.7 | 51.9 | 50.4 | 16,171 |
August 25, 2025 | 50.7 | 50.6 | 50.6 | 50.9 | 50.6 | 15,434 |
August 22, 2025 | 51 | 50.5 | 50.5 | 51.1 | 50.4 | 31,364 |
August 21, 2025 | 51.7 | 51 | 51 | 51.7 | 50.8 | 25,627 |
August 20, 2025 | 52 | 51.7 | 51.7 | 52.1 | 51.7 | 15,260 |
August 19, 2025 | 52.1 | 52 | 52 | 52.6 | 52 | 20,378 |
August 18, 2025 | 52.2 | 52.2 | 52.2 | 52.4 | 51.8 | 13,357 |
August 15, 2025 | 52.9 | 52.3 | 52.3 | 52.9 | 52.1 | 21,142 |
August 14, 2025 | 52 | 52.7 | 52.7 | 52.7 | 52 | 40,159 |
August 13, 2025 | 52 | 52.7 | 52.7 | 52.7 | 52 | 10,065 |
August 12, 2025 | 52 | 52 | 52 | 52 | 51.8 | 30,366 |
August 11, 2025 | 51 | 51.5 | 51.5 | 51.9 | 50 | 86,033 |
August 08, 2025 | 53 | 52.7 | 52.7 | 53 | 52.4 | 10,081 |
August 07, 2025 | 53.4 | 52.7 | 52.7 | 53.5 | 52.7 | 15,030 |
August 06, 2025 | 53.4 | 53.1 | 53.1 | 53.4 | 52.5 | 8,161 |
August 05, 2025 | 52.8 | 52.8 | 52.8 | 52.8 | 52.4 | 6,727 |
August 04, 2025 | 52.3 | 53 | 53 | 53 | 52.3 | 4,213 |
August 01, 2025 | 52 | 52.5 | 52.5 | 52.5 | 52 | 12,282 |
July 31, 2025 | 52 | 51.6 | 51.6 | 52.3 | 51.3 | 17,104 |
July 30, 2025 | 52.3 | 52.3 | 52.3 | 52.3 | 52.3 | 0 |
July 29, 2025 | 52.7 | 52.3 | 52.3 | 52.7 | 52.3 | 10,222 |
July 28, 2025 | 53.5 | 52.7 | 52.7 | 53.5 | 52.7 | 7,363 |
July 25, 2025 | 52.6 | 53.5 | 53.5 | 53.8 | 52.6 | 12,047 |
July 24, 2025 | 54.7 | 53 | 53 | 54.7 | 53 | 12,156 |
July 23, 2025 | 53.5 | 53.3 | 53.3 | 53.5 | 53 | 15,953 |
July 22, 2025 | 53.5 | 53.6 | 53.6 | 53.9 | 53.4 | 17,328 |
July 21, 2025 | 53.7 | 53.2 | 53.2 | 53.7 | 53.2 | 13,141 |
July 18, 2025 | 53 | 53.7 | 53.7 | 53.7 | 52.9 | 22,000 |
July 17, 2025 | 53.4 | 52.8 | 52.8 | 53.8 | 52.8 | 10,070 |
July 16, 2025 | 52.7 | 53.4 | 53.4 | 53.7 | 52.7 | 22,132 |
July 15, 2025 | 52.9 | 53.2 | 53.2 | 53.2 | 52.9 | 15,314 |
July 14, 2025 | 53.9 | 53.8 | 53.8 | 53.9 | 53.8 | 2,133 |
July 11, 2025 | 52.5 | 53.9 | 53.9 | 54.2 | 51.5 | 28,078 |
July 10, 2025 | 52.8 | 52.6 | 52.6 | 52.8 | 52.6 | 4,020 |
July 09, 2025 | 52 | 52.8 | 52.8 | 52.8 | 51.9 | 27,128 |
July 08, 2025 | 52.2 | 52.3 | 52.3 | 52.6 | 52 | 34,354 |
July 07, 2025 | 57.1 | 55.2 | 52.17 | 57.1 | 55.2 | 47,116 |
July 04, 2025 | 57 | 56.3 | 56.3 | 57.1 | 55.5 | 45,196 |
July 03, 2025 | 57.1 | 57 | 57 | 57.7 | 56.5 | 31,315 |
July 02, 2025 | 58.8 | 57.1 | 57.1 | 58.8 | 57 | 23,251 |
July 01, 2025 | 59 | 58 | 58 | 59 | 58 | 21,575 |
June 30, 2025 | 59 | 59 | 59 | 59 | 59 | 1,018 |
June 27, 2025 | 59.1 | 59 | 59 | 59.1 | 59 | 10,665 |
June 26, 2025 | 57.8 | 59.1 | 59.1 | 59.1 | 57.8 | 47,078 |
June 25, 2025 | 57.2 | 57.8 | 57.8 | 58 | 56.7 | 22,431 |
June 24, 2025 | 57.3 | 57.3 | 57.3 | 57.3 | 56.5 | 9,576 |
June 23, 2025 | 56.4 | 55.6 | 55.6 | 56.4 | 55.5 | 17,103 |
June 20, 2025 | 57.5 | 56.3 | 56.3 | 58 | 56.2 | 32,033 |
June 19, 2025 | 58.6 | 56.7 | 56.7 | 58.8 | 56.7 | 26,549 |
June 18, 2025 | 57.6 | 57.8 | 57.8 | 58.9 | 57.6 | 20,050 |
June 17, 2025 | 58.1 | 57.9 | 57.9 | 59.3 | 57.9 | 24,076 |
June 16, 2025 | 58.5 | 58.2 | 58.2 | 58.6 | 57.2 | 18,085 |