57.90
-0.9(-1.53%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 58.2 | 57.9 | 57.9 | 58.6 | 57.9 | 75,093 |
| August 18, 2025 | 58.8 | 58.8 | 58.8 | 59.1 | 58.6 | 35,630 |
| August 15, 2025 | 58.8 | 58.8 | 58.8 | 59.2 | 58.7 | 26,204 |
| August 14, 2025 | 59.3 | 59.2 | 59.2 | 60 | 59.2 | 42,316 |
| August 13, 2025 | 59.7 | 59.3 | 59.3 | 59.7 | 59 | 8,311 |
| August 12, 2025 | 58.2 | 59 | 59 | 60 | 58.2 | 18,149 |
| August 11, 2025 | 58.1 | 58.3 | 58.3 | 58.3 | 58.1 | 10,424 |
| August 08, 2025 | 58.8 | 58.6 | 58.6 | 59.8 | 57.9 | 22,447 |
| August 07, 2025 | 58.7 | 59.6 | 59.6 | 59.8 | 58.6 | 22,347 |
| August 06, 2025 | 59.6 | 58.7 | 58.7 | 59.9 | 58.3 | 50,455 |
| August 05, 2025 | 59.5 | 59.6 | 59.6 | 59.7 | 59 | 25,332 |
| August 04, 2025 | 58.8 | 59.5 | 59.5 | 60 | 58.7 | 10,473 |
| August 01, 2025 | 57.9 | 59.8 | 59.8 | 60 | 57.9 | 36,822 |
| July 31, 2025 | 62.2 | 61 | 61 | 62.2 | 60.2 | 23,919 |
| July 30, 2025 | 59.3 | 62.2 | 62.2 | 63 | 59.3 | 100,789 |
| July 29, 2025 | 60.1 | 59.3 | 59.3 | 60.1 | 59.2 | 26,678 |
| July 28, 2025 | 60 | 60.1 | 60.1 | 61 | 59.6 | 56,547 |
| July 25, 2025 | 59.4 | 59.6 | 59.6 | 60.1 | 59.3 | 57,997 |
| July 24, 2025 | 58.7 | 59.2 | 59.2 | 59.3 | 58.5 | 34,249 |
| July 23, 2025 | 58.5 | 59.5 | 59.5 | 59.7 | 58.5 | 16,830 |
| July 22, 2025 | 59.2 | 58.5 | 58.5 | 59.3 | 58.5 | 15,681 |
| July 21, 2025 | 60 | 59.3 | 59.3 | 61 | 59.2 | 23,139 |
| July 18, 2025 | 59.2 | 59.7 | 59.7 | 59.7 | 59.2 | 6,564 |
| July 17, 2025 | 58.8 | 59.3 | 59.3 | 60.4 | 58.1 | 52,372 |
| July 16, 2025 | 57.6 | 58.8 | 58.8 | 59 | 56.7 | 65,375 |
| July 15, 2025 | 57 | 57.6 | 57.6 | 57.6 | 57 | 13,579 |
| July 14, 2025 | 57 | 57.3 | 57.3 | 58.4 | 57 | 35,829 |
| July 11, 2025 | 58.8 | 56.8 | 56.8 | 58.8 | 56.8 | 44,880 |
| July 10, 2025 | 57.6 | 57.8 | 57.8 | 57.9 | 57.6 | 10,186 |
| July 09, 2025 | 58.4 | 58 | 58 | 58.5 | 58 | 7,118 |
| July 08, 2025 | 60.1 | 58.4 | 58.4 | 60.1 | 58 | 55,252 |
| July 07, 2025 | 59.5 | 59.3 | 59.3 | 59.7 | 59.1 | 18,848 |
| July 04, 2025 | 60.9 | 59.7 | 59.7 | 60.9 | 59.5 | 46,014 |
| July 03, 2025 | 60.2 | 60.9 | 60.9 | 61.9 | 60.2 | 18,341 |
| July 02, 2025 | 59.7 | 60 | 60 | 61.2 | 59.7 | 45,443 |
| July 01, 2025 | 57.3 | 61.5 | 61.5 | 61.9 | 57.3 | 81,318 |
| 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 |