60.30
-0.7(-1.15%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 30, 2025 | 61 | 60.3 | 60.3 | 62 | 60.3 | 39,956 |
| June 27, 2025 | 60 | 61 | 61 | 62.3 | 60 | 110,007 |
| June 26, 2025 | 57 | 60 | 60 | 60.5 | 56.9 | 127,363 |
| June 25, 2025 | 56.6 | 56.8 | 56.8 | 56.8 | 56.1 | 19,650 |
| June 24, 2025 | 57.1 | 56.6 | 56.6 | 57.1 | 55.7 | 35,044 |
| June 23, 2025 | 58.2 | 55 | 55 | 58.2 | 54.6 | 150,116 |
| June 20, 2025 | 55.3 | 55.8 | 55.8 | 57 | 55.3 | 39,178 |
| June 19, 2025 | 57 | 56.1 | 56.1 | 57.4 | 56 | 77,438 |
| June 18, 2025 | 55.7 | 58.4 | 58.4 | 58.4 | 55.7 | 34,111 |
| June 17, 2025 | 56.6 | 56.2 | 56.2 | 56.6 | 55.4 | 45,178 |
| June 16, 2025 | 54.1 | 56.6 | 56.6 | 56.6 | 54.1 | 24,108 |
| June 13, 2025 | 56 | 55.1 | 55.1 | 56 | 54.3 | 79,795 |
| June 12, 2025 | 57.1 | 56.9 | 56.9 | 57.9 | 56.8 | 34,801 |
| June 11, 2025 | 56.6 | 57.1 | 57.1 | 57.3 | 56.5 | 34,315 |
| June 10, 2025 | 56.6 | 56.6 | 56.6 | 57.8 | 56.6 | 40,312 |
| June 09, 2025 | 57.2 | 56.6 | 56.6 | 57.2 | 56.4 | 34,616 |
| June 06, 2025 | 57.7 | 57.2 | 57.2 | 57.7 | 57 | 9,778 |
| June 05, 2025 | 56.6 | 57.3 | 57.3 | 57.6 | 56.2 | 29,524 |
| June 04, 2025 | 56.7 | 56.5 | 56.5 | 58.3 | 56.1 | 56,834 |
| June 03, 2025 | 57.8 | 56.6 | 56.6 | 57.8 | 56 | 51,245 |
| June 02, 2025 | 60.4 | 57.7 | 57.7 | 60.5 | 57.7 | 102,263 |
| May 29, 2025 | 60.4 | 61 | 61 | 61 | 60.4 | 11,767 |
| May 28, 2025 | 62.2 | 60.4 | 60.4 | 62.2 | 60.4 | 30,163 |
| May 27, 2025 | 61.8 | 60.9 | 60.9 | 62 | 60.8 | 15,829 |
| May 26, 2025 | 61 | 61.8 | 61.8 | 61.9 | 61 | 38,377 |
| May 23, 2025 | 60.1 | 61 | 61 | 61.5 | 60.1 | 16,209 |
| May 22, 2025 | 60.3 | 60.5 | 60.5 | 61 | 60 | 30,418 |
| May 21, 2025 | 60.2 | 61.9 | 61.9 | 61.9 | 60.2 | 56,087 |
| May 20, 2025 | 60.8 | 61.1 | 61.1 | 61.1 | 60 | 19,877 |
| May 19, 2025 | 60.7 | 60.8 | 60.8 | 61.7 | 60 | 39,241 |
| May 16, 2025 | 61.5 | 61.1 | 61.1 | 61.5 | 60 | 105,165 |
| May 15, 2025 | 61.6 | 61.5 | 61.5 | 61.6 | 60.9 | 42,437 |
| May 14, 2025 | 62.6 | 61.6 | 61.6 | 62.6 | 60.5 | 53,067 |
| May 13, 2025 | 61.5 | 61.9 | 61.9 | 62 | 61.3 | 44,006 |
| May 12, 2025 | 61.6 | 62.4 | 62.4 | 62.4 | 61.5 | 43,590 |
| May 09, 2025 | 61.3 | 61.6 | 61.6 | 62.2 | 60.5 | 59,261 |
| May 08, 2025 | 61.2 | 61.5 | 61.5 | 61.5 | 60.4 | 41,376 |
| May 07, 2025 | 59.1 | 61.2 | 61.2 | 61.2 | 59.1 | 50,504 |
| May 06, 2025 | 61.8 | 61.4 | 61.4 | 62.7 | 60.8 | 19,744 |
| May 05, 2025 | 62.7 | 61.9 | 61.9 | 62.8 | 60.8 | 63,996 |
| May 02, 2025 | 61.9 | 62.7 | 62.7 | 62.8 | 61.9 | 20,212 |
| May 01, 2025 | 61.1 | 61.9 | 61.9 | 61.9 | 61 | 21,957 |
| April 30, 2025 | 61.1 | 61.9 | 61.9 | 61.9 | 61 | 21,987 |
| April 29, 2025 | 60 | 62.4 | 62.4 | 62.4 | 60 | 78,790 |
| April 28, 2025 | 60.4 | 60.1 | 60.1 | 61.2 | 59.8 | 17,276 |
| April 25, 2025 | 61.2 | 60 | 60 | 61.2 | 59.9 | 12,873 |
| April 24, 2025 | 60 | 59.8 | 59.8 | 60 | 59.1 | 24,300 |
| April 23, 2025 | 59.3 | 60 | 60 | 61 | 59.2 | 31,599 |
| April 22, 2025 | 58.7 | 58.4 | 58.4 | 59 | 58.4 | 19,587 |
| April 21, 2025 | 61.3 | 59.5 | 59.5 | 61.3 | 58.9 | 23,628 |
| April 18, 2025 | 61.5 | 61.3 | 61.3 | 61.5 | 59.5 | 45,167 |
| April 17, 2025 | 60.5 | 61.5 | 61.5 | 61.9 | 60.1 | 28,057 |
| April 16, 2025 | 63.5 | 61.1 | 61.1 | 63.5 | 60.8 | 56,189 |
| April 15, 2025 | 58.8 | 63.5 | 63.5 | 63.7 | 58.8 | 95,809 |
| April 14, 2025 | 59.5 | 58.6 | 58.6 | 60.3 | 57.5 | 121,182 |
| April 11, 2025 | 57 | 59.8 | 59.8 | 59.8 | 56 | 113,820 |
| April 10, 2025 | 56.5 | 57 | 57 | 57 | 55 | 82,295 |
| April 09, 2025 | 56.9 | 51.9 | 51.9 | 57.1 | 51.7 | 244,149 |
| April 08, 2025 | 58 | 57.1 | 57.1 | 58.7 | 57 | 272,148 |
| April 07, 2025 | 63.3 | 63.3 | 63.3 | 63.3 | 63.3 | 60,505 |