56.00
+0.1(+0.18%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 56.4 | 55.9 | 55.9 | 56.4 | 55.6 | 308,377 |
| August 15, 2025 | 55.6 | 56.4 | 56.4 | 56.4 | 55.4 | 485,359 |
| August 14, 2025 | 54.6 | 55.2 | 55.2 | 55.4 | 54.6 | 506,349 |
| August 13, 2025 | 54.9 | 54.6 | 54.6 | 54.9 | 54.5 | 203,984 |
| August 12, 2025 | 54.8 | 54.7 | 54.7 | 54.9 | 54.5 | 179,810 |
| August 11, 2025 | 55 | 54.8 | 54.8 | 55 | 54.5 | 167,187 |
| August 08, 2025 | 54.6 | 55 | 55 | 55.2 | 54.6 | 139,949 |
| August 07, 2025 | 55.3 | 54.9 | 54.9 | 55.3 | 54.2 | 496,133 |
| August 06, 2025 | 55.4 | 55.3 | 55.3 | 55.5 | 55 | 808,547 |
| August 05, 2025 | 58 | 58.2 | 55.4 | 58.3 | 57.7 | 751,754 |
| August 04, 2025 | 57.1 | 57.8 | 55.02 | 57.9 | 57 | 300,669 |
| August 01, 2025 | 56.8 | 57.4 | 54.64 | 57.5 | 56.3 | 320,302 |
| July 31, 2025 | 57.5 | 57.4 | 54.64 | 57.5 | 57 | 199,710 |
| July 30, 2025 | 57 | 57.5 | 54.73 | 58 | 56.8 | 271,175 |
| July 29, 2025 | 57.7 | 57.1 | 54.35 | 57.8 | 57 | 242,438 |
| July 28, 2025 | 57.4 | 57.5 | 54.73 | 57.5 | 57 | 176,682 |
| July 25, 2025 | 57.1 | 57.5 | 54.73 | 57.5 | 57.1 | 73,648 |
| July 24, 2025 | 57.7 | 57.1 | 54.35 | 57.8 | 56.9 | 409,418 |
| July 23, 2025 | 57.4 | 57.5 | 54.73 | 57.7 | 57.2 | 403,256 |
| July 22, 2025 | 58.2 | 57 | 54.26 | 58.2 | 57 | 300,315 |
| July 21, 2025 | 58.5 | 58.2 | 55.4 | 58.7 | 58.2 | 119,935 |
| July 18, 2025 | 57.9 | 58.5 | 58.5 | 58.6 | 57.9 | 292,556 |
| July 17, 2025 | 57.2 | 57.6 | 57.6 | 57.7 | 57.1 | 146,006 |
| July 16, 2025 | 56.8 | 56.8 | 56.8 | 57.2 | 56.8 | 106,792 |
| July 15, 2025 | 56.6 | 56.8 | 56.8 | 57 | 56.6 | 59,904 |
| July 14, 2025 | 57 | 56.7 | 56.7 | 57 | 56.5 | 103,483 |
| July 11, 2025 | 56.2 | 57 | 57 | 57 | 56.1 | 147,330 |
| July 10, 2025 | 55.7 | 56.1 | 56.1 | 56.3 | 55.4 | 105,203 |
| July 09, 2025 | 56.5 | 55.8 | 55.8 | 56.5 | 55.7 | 351,581 |
| July 08, 2025 | 57 | 56.6 | 56.6 | 57 | 56.4 | 97,275 |
| July 07, 2025 | 57.2 | 57.1 | 57.1 | 57.2 | 56.6 | 100,761 |
| July 04, 2025 | 58.1 | 57.2 | 57.2 | 58.2 | 57.1 | 287,695 |
| July 03, 2025 | 58 | 58.1 | 58.1 | 58.2 | 57.9 | 90,401 |
| July 02, 2025 | 57.7 | 57.9 | 57.9 | 58.3 | 57.7 | 158,067 |
| July 01, 2025 | 57.2 | 57.7 | 57.7 | 58 | 57.2 | 170,539 |
| June 30, 2025 | 57.3 | 57 | 57 | 57.6 | 57 | 93,341 |
| June 27, 2025 | 57.4 | 57.5 | 57.5 | 57.7 | 57.3 | 92,031 |
| June 26, 2025 | 57 | 57.6 | 57.6 | 57.6 | 56.9 | 123,610 |
| June 25, 2025 | 57 | 56.7 | 56.7 | 57.1 | 56.6 | 111,041 |
| June 24, 2025 | 56.8 | 56.6 | 56.6 | 56.9 | 56.3 | 281,029 |
| June 23, 2025 | 56.4 | 56 | 56 | 56.4 | 55.7 | 142,896 |
| June 20, 2025 | 56.7 | 56.5 | 56.5 | 58.5 | 56.3 | 298,159 |
| June 19, 2025 | 57.2 | 56.9 | 56.9 | 57.4 | 56.8 | 232,413 |
| June 18, 2025 | 57.9 | 57.5 | 57.5 | 57.9 | 57 | 210,599 |
| June 17, 2025 | 57.9 | 57.7 | 57.7 | 57.9 | 57.4 | 68,885 |
| June 16, 2025 | 57.7 | 57.5 | 57.5 | 57.7 | 57.3 | 110,720 |
| June 13, 2025 | 58 | 57.7 | 57.7 | 58.1 | 57.7 | 117,705 |
| June 12, 2025 | 58.5 | 58.1 | 58.1 | 58.5 | 57.9 | 106,694 |
| June 11, 2025 | 58.3 | 58.3 | 58.3 | 58.4 | 58 | 109,887 |
| June 10, 2025 | 57.9 | 58.4 | 58.4 | 58.7 | 57.9 | 118,008 |
| June 09, 2025 | 58.1 | 58.1 | 58.1 | 58.1 | 57.9 | 37,643 |
| June 06, 2025 | 58 | 57.8 | 57.8 | 58.2 | 57.8 | 67,713 |
| June 05, 2025 | 57.7 | 57.7 | 57.7 | 58.2 | 57.6 | 59,678 |
| June 04, 2025 | 57.7 | 57.6 | 57.6 | 58.1 | 57.3 | 135,136 |
| June 03, 2025 | 57.9 | 57.7 | 57.7 | 58.2 | 57.7 | 94,655 |
| June 02, 2025 | 58.1 | 57.9 | 57.9 | 58.3 | 57.9 | 103,794 |
| May 29, 2025 | 58.6 | 58.6 | 58.6 | 58.6 | 58.1 | 85,017 |
| May 28, 2025 | 58.9 | 58.2 | 58.2 | 58.9 | 58 | 90,018 |
| May 27, 2025 | 58.8 | 58.5 | 58.5 | 59 | 58.2 | 126,480 |
| May 26, 2025 | 58.3 | 58.8 | 58.8 | 58.9 | 58.2 | 119,503 |
