56.50
+0.4(+0.71%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 56.1 | 56.1 | 56.1 | 56.5 | 55.3 | 6.06M |
| August 15, 2025 | 57.3 | 56.1 | 56.1 | 57.3 | 56.1 | 8.21M |
| August 14, 2025 | 57 | 56.4 | 56.4 | 57.1 | 55.6 | 8.35M |
| August 13, 2025 | 55.2 | 55.9 | 55.9 | 57.8 | 55.2 | 19.69M |
| August 12, 2025 | 54.5 | 54.3 | 54.3 | 55.4 | 54.1 | 4.93M |
| August 11, 2025 | 55.3 | 53.9 | 53.9 | 55.4 | 53.7 | 7.06M |
| August 08, 2025 | 57 | 55 | 55 | 58 | 54.8 | 15.15M |
| August 07, 2025 | 55 | 55.9 | 55.9 | 56.1 | 54.7 | 8.01M |
| August 06, 2025 | 55.3 | 54.5 | 54.5 | 55.5 | 54.2 | 5.73M |
| August 05, 2025 | 54.8 | 55.3 | 55.3 | 55.8 | 54.8 | 7.64M |
| August 04, 2025 | 54.6 | 54.3 | 54.3 | 55.2 | 53.5 | 6.97M |
| August 01, 2025 | 54.3 | 55.3 | 55.3 | 55.7 | 53.6 | 6.4M |
| July 31, 2025 | 55.3 | 55.4 | 55.4 | 56.1 | 54.3 | 7.03M |
| July 30, 2025 | 56.3 | 54.8 | 54.8 | 56.3 | 54.7 | 7.04M |
| July 29, 2025 | 56.8 | 55.6 | 55.1 | 58.7 | 55.4 | 23.7M |
| July 28, 2025 | 55.5 | 54.5 | 54.01 | 55.8 | 54.2 | 6.75M |
| July 25, 2025 | 56 | 55.2 | 54.7 | 56.6 | 55.2 | 8.45M |
| July 24, 2025 | 58 | 55.9 | 55.4 | 58 | 55.6 | 20.38M |
| July 23, 2025 | 56.9 | 58 | 57.48 | 60.3 | 56.9 | 57.14M |
| July 22, 2025 | 52.5 | 56.4 | 55.89 | 57.2 | 52.2 | 50.79M |
| July 21, 2025 | 51.8 | 52 | 51.53 | 52.8 | 50.9 | 8.07M |
| July 18, 2025 | 52.1 | 51.1 | 51.1 | 52.3 | 50.7 | 5.89M |
| July 17, 2025 | 52.4 | 51.6 | 51.6 | 52.4 | 51.3 | 7.8M |
| July 16, 2025 | 51.4 | 52.4 | 52.4 | 53.7 | 51.4 | 21.53M |
| July 15, 2025 | 51.6 | 51.1 | 51.1 | 52 | 50.7 | 8.78M |
| July 14, 2025 | 52.4 | 51.6 | 51.6 | 53.5 | 51 | 10.72M |
| July 11, 2025 | 52.8 | 53 | 53 | 53.8 | 52.1 | 15.67M |
| July 10, 2025 | 51.1 | 53.4 | 53.4 | 54 | 50.7 | 55.16M |
| July 09, 2025 | 48 | 49.5 | 49.5 | 49.5 | 47.8 | 4.49M |
| July 08, 2025 | 46.45 | 45 | 45 | 46.45 | 44.8 | 2.93M |
| July 07, 2025 | 46.8 | 46.4 | 46.4 | 47.1 | 45.9 | 1.52M |
| July 04, 2025 | 48.75 | 47.1 | 47.1 | 49.6 | 46.8 | 3.48M |
| July 03, 2025 | 48.25 | 48.6 | 48.6 | 49.1 | 48.25 | 1.89M |
| July 02, 2025 | 48 | 48.1 | 48.1 | 48.75 | 48 | 1.19M |
| July 01, 2025 | 48.5 | 48.2 | 48.2 | 49.35 | 48.15 | 2.24M |
| June 30, 2025 | 49.6 | 48.4 | 48.4 | 50 | 48.2 | 3.37M |
| June 27, 2025 | 49.2 | 49.6 | 49.6 | 50.2 | 49 | 6.02M |
| June 26, 2025 | 49.5 | 48.7 | 48.7 | 49.8 | 48.65 | 3.41M |
| June 25, 2025 | 47.6 | 48.8 | 48.8 | 49.4 | 47.4 | 4.98M |
| June 24, 2025 | 46.85 | 47.4 | 47.4 | 47.45 | 46.65 | 1.96M |
| June 23, 2025 | 45.8 | 46 | 46 | 46.1 | 44.8 | 1.98M |
| June 20, 2025 | 48.8 | 46.4 | 46.4 | 48.8 | 46.4 | 3.12M |
| June 19, 2025 | 49 | 48.4 | 48.4 | 49 | 48 | 2.16M |
| June 18, 2025 | 49.15 | 48.85 | 48.85 | 49.4 | 48.7 | 2.3M |
| June 17, 2025 | 48.65 | 48.8 | 48.8 | 51.1 | 48.4 | 9.46M |
| June 16, 2025 | 47.6 | 47.95 | 47.95 | 48.25 | 46.8 | 1.69M |
| June 13, 2025 | 48.75 | 47.65 | 47.65 | 48.75 | 47.65 | 2.93M |
| June 12, 2025 | 48.6 | 48.85 | 48.85 | 49.35 | 48 | 2.62M |
| June 11, 2025 | 48.15 | 48.45 | 48.45 | 48.9 | 47.95 | 3.21M |
| June 10, 2025 | 47.3 | 47.95 | 47.95 | 48.15 | 47.3 | 3.05M |
| June 09, 2025 | 48.15 | 46.8 | 46.8 | 48.9 | 46.7 | 3.93M |
| June 06, 2025 | 46.9 | 47.3 | 47.3 | 47.4 | 46.35 | 1.07M |
| June 05, 2025 | 47.8 | 46.9 | 46.9 | 47.95 | 46.8 | 1.93M |
| June 04, 2025 | 46.8 | 46.95 | 46.95 | 47.4 | 46.8 | 2.13M |
| June 03, 2025 | 45.8 | 46.4 | 46.4 | 46.6 | 45.6 | 1.85M |
| June 02, 2025 | 47.5 | 45.85 | 45.85 | 47.5 | 45.75 | 2.06M |
| May 29, 2025 | 47.7 | 47.8 | 47.8 | 48.1 | 47.45 | 2.1M |
| May 28, 2025 | 48 | 47.4 | 47.4 | 48.6 | 47.1 | 1.51M |
| May 27, 2025 | 48.75 | 47.5 | 47.5 | 49 | 47.3 | 2.43M |
| May 26, 2025 | 49.55 | 48.85 | 48.85 | 49.85 | 48.8 | 1.43M |