54.10
-0.1(-0.18%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 54.1 | 54.1 | 54.1 | 54.1 | 53.6 | 535,877 |
| August 21, 2025 | 54.1 | 54.2 | 54.2 | 54.5 | 54 | 1.1M |
| August 20, 2025 | 54.1 | 54 | 54 | 54.3 | 53.5 | 1.37M |
| August 19, 2025 | 53.7 | 54 | 54 | 54.3 | 53.2 | 1.42M |
| August 18, 2025 | 52.7 | 53.6 | 53.6 | 53.6 | 52.7 | 1.57M |
| August 15, 2025 | 52.9 | 52.7 | 52.7 | 52.9 | 52.5 | 588,009 |
| August 14, 2025 | 52.6 | 52.6 | 52.6 | 52.8 | 52.4 | 748,167 |
| August 13, 2025 | 53 | 52.6 | 52.6 | 53.1 | 52.2 | 881,012 |
| August 12, 2025 | 52.6 | 52.7 | 52.7 | 53.4 | 52.6 | 864,253 |
| August 11, 2025 | 52.6 | 52.8 | 52.8 | 52.9 | 52.5 | 749,115 |
| August 08, 2025 | 52.9 | 52.8 | 52.8 | 53.2 | 52.6 | 602,367 |
| August 07, 2025 | 53 | 53.3 | 53.3 | 53.4 | 52.9 | 1.07M |
| August 06, 2025 | 52.7 | 52.9 | 52.9 | 53.1 | 52.5 | 1.01M |
| August 05, 2025 | 52.1 | 52.6 | 52.6 | 52.6 | 52.1 | 531,345 |
| August 04, 2025 | 52 | 52.4 | 52.4 | 52.4 | 51.4 | 1.53M |
| August 01, 2025 | 51.8 | 52.2 | 52.2 | 52.3 | 51.6 | 683,244 |
| July 31, 2025 | 52.5 | 52.1 | 52.1 | 52.5 | 51.8 | 3.45M |
| July 30, 2025 | 52.4 | 52.9 | 52.9 | 52.9 | 52.2 | 1.86M |
| July 29, 2025 | 53 | 52.4 | 52.4 | 53.1 | 52.1 | 2.09M |
| July 28, 2025 | 53.8 | 53 | 53 | 53.8 | 52.9 | 1.59M |
| July 25, 2025 | 53.6 | 53.4 | 53.4 | 54.2 | 53.2 | 1.95M |
| July 24, 2025 | 54.3 | 53.7 | 53.7 | 54.4 | 53.3 | 2.11M |
| July 23, 2025 | 53.8 | 54.1 | 54.1 | 54.2 | 53.3 | 2.25M |
| July 22, 2025 | 54.1 | 53.7 | 53.7 | 54.1 | 53.2 | 2.88M |
| July 21, 2025 | 54 | 54.3 | 54.3 | 54.4 | 53.7 | 2.08M |
| July 18, 2025 | 54.2 | 54.3 | 54.3 | 54.3 | 53.7 | 1.9M |
| July 17, 2025 | 53.4 | 54 | 54 | 54 | 53.4 | 1.9M |
| July 16, 2025 | 53 | 53.1 | 53.1 | 53.8 | 52.8 | 1.77M |
| July 15, 2025 | 52.7 | 53.3 | 53.3 | 53.3 | 52.7 | 726,080 |
| July 14, 2025 | 52.9 | 52.8 | 52.8 | 53.6 | 52.8 | 597,102 |
| July 11, 2025 | 52.9 | 53.3 | 53.3 | 53.5 | 52.7 | 597,585 |
| July 10, 2025 | 52.7 | 52.9 | 52.9 | 53.1 | 52.6 | 465,684 |
| July 09, 2025 | 52.7 | 52.8 | 52.8 | 53.2 | 52.6 | 593,391 |
| July 08, 2025 | 52.7 | 52.7 | 52.7 | 53.1 | 52.4 | 775,165 |
| July 07, 2025 | 53.3 | 52.7 | 52.7 | 53.3 | 52.6 | 1.38M |
| July 04, 2025 | 54.3 | 53.6 | 53.6 | 54.7 | 53.4 | 1.17M |
| July 03, 2025 | 54.3 | 54.3 | 54.3 | 54.8 | 54 | 1.02M |
| July 02, 2025 | 53.7 | 54.5 | 54.5 | 54.7 | 53.7 | 1.03M |
| July 01, 2025 | 53.4 | 54.1 | 54.1 | 54.3 | 53.4 | 1.35M |
| June 30, 2025 | 54.8 | 53.1 | 53.1 | 54.8 | 53.1 | 2.27M |
| June 27, 2025 | 54.1 | 55.2 | 55.2 | 55.5 | 54.1 | 6.79M |
| June 26, 2025 | 52.8 | 54.1 | 54.1 | 54.6 | 52.8 | 1.95M |
| June 25, 2025 | 53.1 | 52.8 | 52.8 | 53.2 | 52.8 | 494,867 |
| June 24, 2025 | 53 | 52.9 | 52.9 | 53.4 | 52.7 | 767,578 |
| June 23, 2025 | 52.7 | 52.4 | 52.4 | 53.5 | 52.1 | 1.87M |
| June 20, 2025 | 54.8 | 52.7 | 52.7 | 54.8 | 52.7 | 9.76M |
| June 19, 2025 | 54.7 | 54.5 | 54.5 | 55.2 | 54.3 | 1.69M |
| June 18, 2025 | 54.4 | 54.6 | 54.6 | 54.9 | 54.2 | 1.15M |
| June 17, 2025 | 54.2 | 54.5 | 54.5 | 54.6 | 53.8 | 1.52M |
| June 16, 2025 | 53.1 | 53.8 | 53.8 | 53.8 | 52.9 | 980,090 |
| June 13, 2025 | 54.3 | 53.4 | 53.4 | 54.6 | 53.4 | 1.97M |
| June 12, 2025 | 53.4 | 54 | 54 | 54.3 | 53.2 | 1.77M |
| June 11, 2025 | 53.2 | 53.4 | 53.4 | 53.4 | 52.7 | 1.15M |
| June 10, 2025 | 52.8 | 53.2 | 53.2 | 53.4 | 52.5 | 1.66M |
| June 09, 2025 | 53.4 | 52.6 | 52.6 | 53.4 | 52.6 | 853,793 |
| June 06, 2025 | 52.6 | 52.9 | 52.9 | 53.1 | 52.3 | 1.04M |
| June 05, 2025 | 52 | 52.3 | 52.3 | 52.5 | 51.7 | 1.16M |
| June 04, 2025 | 52.1 | 51.5 | 51.5 | 52.7 | 51.5 | 2.28M |
| June 03, 2025 | 52.4 | 51.6 | 51.6 | 52.4 | 51.4 | 1.39M |
| June 02, 2025 | 51.9 | 51.9 | 51.9 | 52.1 | 51.4 | 1.34M |