53.40
-0.3(-0.56%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 53 | 53.3 | 53.3 | 53.7 | 52.7 | 148,898 |
| August 14, 2025 | 53.2 | 53.3 | 53.3 | 53.8 | 53 | 122,695 |
| August 13, 2025 | 54.3 | 53.2 | 53.2 | 54.3 | 53.2 | 161,528 |
| August 12, 2025 | 52.4 | 53.8 | 53.8 | 55 | 52.4 | 413,188 |
| August 11, 2025 | 52.8 | 52.3 | 52.3 | 52.8 | 52 | 187,235 |
| August 08, 2025 | 52.9 | 53.2 | 53.2 | 53.6 | 52.7 | 170,957 |
| August 07, 2025 | 53.4 | 53.1 | 53.1 | 53.5 | 52.8 | 97,154 |
| August 06, 2025 | 53.3 | 53.4 | 53.4 | 53.8 | 52.8 | 245,918 |
| August 05, 2025 | 53.1 | 52.8 | 52.8 | 53.5 | 52.4 | 244,411 |
| August 04, 2025 | 52.6 | 52.8 | 52.8 | 52.8 | 51.6 | 299,371 |
| August 01, 2025 | 52.2 | 52.6 | 52.6 | 53.1 | 52.2 | 220,218 |
| July 31, 2025 | 53.8 | 52.7 | 52.7 | 53.8 | 52.4 | 427,656 |
| July 30, 2025 | 53.5 | 53.2 | 53.2 | 53.7 | 53 | 262,339 |
| July 29, 2025 | 54.5 | 53.4 | 53.4 | 54.5 | 53 | 469,229 |
| July 28, 2025 | 55.1 | 54.5 | 54.5 | 55.1 | 54.2 | 118,566 |
| July 25, 2025 | 55.2 | 54.8 | 54.8 | 56.3 | 54.7 | 230,776 |
| July 24, 2025 | 55 | 55.3 | 55.3 | 55.7 | 54.5 | 244,686 |
| July 23, 2025 | 54.7 | 54.9 | 54.9 | 55.2 | 54.5 | 203,965 |
| July 22, 2025 | 56.3 | 54.2 | 54.2 | 56.4 | 53.8 | 443,395 |
| July 21, 2025 | 55.9 | 56.2 | 56.2 | 56.5 | 55.5 | 180,004 |
| July 18, 2025 | 56.6 | 55.9 | 55.9 | 57.1 | 55.9 | 247,077 |
| July 17, 2025 | 56.8 | 56.4 | 56.4 | 56.8 | 56.1 | 168,731 |
| July 16, 2025 | 55.7 | 56.4 | 56.4 | 57.4 | 55 | 758,076 |
| July 15, 2025 | 54.4 | 55.1 | 55.1 | 55.4 | 54.3 | 301,365 |
| July 14, 2025 | 55.4 | 54.3 | 54.3 | 56.4 | 54.2 | 430,283 |
| July 11, 2025 | 55.2 | 54.9 | 54.9 | 56.8 | 54.9 | 484,392 |
| July 10, 2025 | 55.4 | 55.3 | 55.3 | 55.6 | 54.7 | 228,886 |
| July 09, 2025 | 55.9 | 55.5 | 55.5 | 55.9 | 55.2 | 134,483 |
| July 08, 2025 | 54.9 | 55.6 | 55.6 | 58 | 54.6 | 392,453 |
| July 07, 2025 | 54.9 | 55.2 | 55.2 | 55.8 | 54.2 | 267,687 |
| July 04, 2025 | 57.2 | 55.3 | 55.3 | 57.2 | 55.2 | 514,675 |
| July 03, 2025 | 57 | 56.7 | 56.7 | 57.1 | 56.6 | 241,141 |
| July 02, 2025 | 57.2 | 56.8 | 56.8 | 57.2 | 56.2 | 300,044 |
| July 01, 2025 | 56.4 | 56.5 | 56.5 | 57.2 | 56.3 | 647,353 |
| June 30, 2025 | 59.2 | 56.1 | 56.1 | 59.2 | 56.1 | 1.02M |
| June 27, 2025 | 59.6 | 58.8 | 58.8 | 62.5 | 58.8 | 4.29M |
| June 26, 2025 | 57.7 | 58.6 | 58.6 | 60 | 57.7 | 998,857 |
| June 25, 2025 | 58 | 57.5 | 57.5 | 58.4 | 57.5 | 387,733 |
| June 24, 2025 | 56.2 | 57.3 | 57.3 | 57.9 | 56.2 | 442,339 |
| June 23, 2025 | 56.6 | 56 | 56 | 56.8 | 54.9 | 555,894 |
| June 20, 2025 | 56.7 | 56.5 | 56.5 | 56.9 | 55.4 | 690,255 |
| June 19, 2025 | 58.1 | 56.6 | 56.6 | 58.3 | 56.5 | 636,938 |
| June 18, 2025 | 57.8 | 58.1 | 58.1 | 58.4 | 57.4 | 462,377 |
| June 17, 2025 | 59.5 | 57.9 | 57.9 | 59.8 | 57.7 | 761,517 |
| June 16, 2025 | 59.5 | 58.7 | 58.7 | 59.6 | 57.3 | 1.82M |
| June 13, 2025 | 59.7 | 59.3 | 59.3 | 63.9 | 59.2 | 7.59M |
| June 12, 2025 | 58.3 | 58.8 | 58.8 | 59.7 | 58.3 | 925,797 |
| June 11, 2025 | 59.4 | 58.3 | 58.3 | 59.4 | 58.1 | 1.08M |
| June 10, 2025 | 60.1 | 59 | 59 | 60.8 | 58.6 | 1.44M |
| June 09, 2025 | 62.5 | 60.6 | 60.6 | 62.5 | 60.1 | 1.29M |
| June 06, 2025 | 63.8 | 62.2 | 62.2 | 64 | 61.6 | 1.99M |
| June 05, 2025 | 62 | 62.8 | 62.8 | 64.1 | 61.3 | 2.13M |
| June 04, 2025 | 61.1 | 60.9 | 60.9 | 62.3 | 60.5 | 1.16M |
| June 03, 2025 | 61.6 | 60.3 | 60.3 | 62 | 60.3 | 1.63M |
| June 02, 2025 | 62 | 61.8 | 61.8 | 62.1 | 60.3 | 2.04M |
| May 29, 2025 | 66 | 62.7 | 62.7 | 66 | 61 | 5.35M |
| May 28, 2025 | 64 | 66 | 66 | 66 | 62.7 | 6.3M |
| May 27, 2025 | 71 | 64.6 | 64.6 | 72.5 | 64.6 | 11.5M |
| May 26, 2025 | 73 | 71.7 | 71.7 | 76.2 | 71.6 | 25.54M |
| May 23, 2025 | 65.8 | 72.6 | 72.6 | 72.6 | 65.8 | 14.74M |