57.20
+0.4(+0.70%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 56.8 | 56.4 | 56.4 | 56.8 | 55.8 | 693,369 |
| August 14, 2025 | 56.4 | 56.4 | 56.4 | 57.1 | 56.2 | 702,229 |
| August 13, 2025 | 57 | 56.2 | 56.2 | 57.8 | 56 | 1.2M |
| August 12, 2025 | 55.7 | 56.4 | 56.4 | 56.9 | 55.7 | 675,313 |
| August 11, 2025 | 56.8 | 56 | 56 | 57.2 | 55.6 | 712,451 |
| August 08, 2025 | 56.8 | 56.5 | 56.5 | 57.4 | 56.3 | 682,225 |
| August 07, 2025 | 56 | 56.9 | 56.9 | 57.4 | 56 | 1.1M |
| August 06, 2025 | 55.6 | 55.9 | 55.9 | 56.6 | 55.1 | 848,974 |
| August 05, 2025 | 55.5 | 55.4 | 55.4 | 55.8 | 55 | 626,413 |
| August 04, 2025 | 54.8 | 55.3 | 55.3 | 55.4 | 53.8 | 959,027 |
| August 01, 2025 | 55.8 | 55.3 | 55.3 | 56.8 | 54.6 | 1.18M |
| July 31, 2025 | 58 | 55.4 | 55.4 | 58.1 | 55.4 | 2.07M |
| July 30, 2025 | 56.9 | 57.9 | 57.9 | 57.9 | 56.1 | 1.74M |
| July 29, 2025 | 56 | 56 | 56 | 57 | 55.7 | 984,645 |
| July 28, 2025 | 55 | 55.7 | 55.7 | 55.9 | 54.5 | 733,052 |
| July 25, 2025 | 55.2 | 55.1 | 55.1 | 55.9 | 54.9 | 672,856 |
| July 24, 2025 | 55.2 | 55.6 | 55.6 | 55.9 | 54.7 | 1.27M |
| July 23, 2025 | 52.7 | 55.3 | 55.3 | 55.4 | 52.7 | 3.01M |
| July 22, 2025 | 53.8 | 52.4 | 52.4 | 53.8 | 52.2 | 1.38M |
| July 21, 2025 | 53.9 | 53.8 | 53.8 | 54.5 | 53.2 | 985,831 |
| July 18, 2025 | 54.1 | 53.9 | 53.9 | 54.3 | 53.6 | 1.68M |
| July 17, 2025 | 53.4 | 53.6 | 53.6 | 53.7 | 52.9 | 3.69M |
| July 16, 2025 | 58 | 57.6 | 53.4 | 58.3 | 57.4 | 3.31M |
| July 15, 2025 | 59.4 | 58.2 | 53.96 | 59.5 | 57.9 | 3.78M |
| July 14, 2025 | 60.3 | 59.4 | 55.07 | 60.4 | 59.2 | 1.67M |
| July 11, 2025 | 60.6 | 60.3 | 60.3 | 61.1 | 60.1 | 1.58M |
| July 10, 2025 | 60.6 | 60.4 | 60.4 | 60.9 | 59.6 | 2.44M |
| July 09, 2025 | 61.2 | 60.6 | 60.6 | 61.7 | 60.4 | 1.97M |
| July 08, 2025 | 61.9 | 61.5 | 61.5 | 62.1 | 60.9 | 1.68M |
| July 07, 2025 | 62.4 | 62.1 | 62.1 | 63.2 | 61.1 | 1.59M |
| July 04, 2025 | 63.5 | 62.4 | 62.4 | 63.8 | 62 | 1.16M |
| July 03, 2025 | 62.2 | 63.5 | 63.5 | 63.9 | 62.2 | 1.56M |
| July 02, 2025 | 61.8 | 62.6 | 62.6 | 62.7 | 61.6 | 1.36M |
| July 01, 2025 | 62.1 | 62.4 | 62.4 | 64.2 | 61.5 | 2.61M |
| June 30, 2025 | 61 | 61.5 | 61.5 | 62 | 60.5 | 1.01M |
| June 27, 2025 | 60.9 | 61.2 | 61.2 | 61.4 | 60.5 | 1.29M |
| June 26, 2025 | 60.3 | 60.7 | 60.7 | 61.7 | 60.3 | 1.46M |
| June 25, 2025 | 62.1 | 60.2 | 60.2 | 62.4 | 60.2 | 1.66M |
| June 24, 2025 | 61.7 | 62 | 62 | 62.7 | 61.7 | 690,257 |
| June 23, 2025 | 60.9 | 60.7 | 60.7 | 61.3 | 60.1 | 869,026 |
| June 20, 2025 | 63 | 61.9 | 61.9 | 63.2 | 61.9 | 1.06M |
| June 19, 2025 | 63.3 | 63 | 63 | 63.9 | 62.7 | 864,200 |
| June 18, 2025 | 63.6 | 63.9 | 63.9 | 64.5 | 63.5 | 703,529 |
| June 17, 2025 | 62.8 | 63.9 | 63.9 | 63.9 | 62.8 | 686,856 |
| June 16, 2025 | 62.6 | 62.7 | 62.7 | 63.1 | 62.1 | 754,171 |
| June 13, 2025 | 63.3 | 63.1 | 63.1 | 64.1 | 62.6 | 824,765 |
| June 12, 2025 | 65.1 | 63.7 | 63.7 | 65.1 | 63.7 | 1.62M |
| June 11, 2025 | 65.2 | 65.1 | 65.1 | 65.5 | 64.6 | 614,315 |
| June 10, 2025 | 65.1 | 65.5 | 65.5 | 66.4 | 64.9 | 672,712 |
| June 09, 2025 | 65.3 | 65.1 | 65.1 | 65.4 | 64.2 | 534,053 |
| June 06, 2025 | 65.2 | 64.5 | 64.5 | 65.5 | 64.2 | 1.12M |
| June 05, 2025 | 65.2 | 65.2 | 65.2 | 65.9 | 64.8 | 735,075 |
| June 04, 2025 | 66 | 65.2 | 65.2 | 66.1 | 64.5 | 1.71M |
| June 03, 2025 | 65.9 | 66 | 66 | 66.8 | 65.6 | 1.09M |
| June 02, 2025 | 67.5 | 65.4 | 65.4 | 67.9 | 65.4 | 2.25M |
| May 29, 2025 | 68.2 | 68 | 68 | 69.2 | 67.3 | 1.73M |
| May 28, 2025 | 66.6 | 67.1 | 67.1 | 68.6 | 66.6 | 1.93M |
| May 27, 2025 | 66.7 | 66.2 | 66.2 | 67.5 | 66.1 | 1.18M |
| May 26, 2025 | 66.7 | 66.8 | 66.8 | 68 | 66.5 | 1.15M |
| May 23, 2025 | 65.6 | 67.1 | 67.1 | 67.5 | 65.6 | 1.29M |
