58.00
+0.1(+0.17%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 57.9 | 57.9 | 57.9 | 58 | 57.7 | 28,200 |
| August 14, 2025 | 58 | 58 | 58 | 58 | 57.8 | 9,384 |
| August 13, 2025 | 58 | 57.7 | 57.7 | 58 | 57.7 | 7,354 |
| August 12, 2025 | 57.8 | 57.7 | 57.7 | 58 | 57.1 | 15,135 |
| August 11, 2025 | 58 | 57.9 | 57.9 | 58 | 57.9 | 2,335 |
| August 08, 2025 | 57.6 | 57.8 | 57.8 | 58.1 | 57.3 | 17,547 |
| August 07, 2025 | 57.7 | 58.1 | 58.1 | 58.2 | 57.7 | 16,509 |
| August 06, 2025 | 58.2 | 57.8 | 57.8 | 58.2 | 57.6 | 15,975 |
| August 05, 2025 | 57.5 | 58 | 58 | 58.3 | 57.5 | 11,981 |
| August 04, 2025 | 57.7 | 57.7 | 57.7 | 57.7 | 57 | 27,747 |
| August 01, 2025 | 56.8 | 57.2 | 57.2 | 57.8 | 56.8 | 25,714 |
| July 31, 2025 | 57.3 | 57.2 | 57.2 | 57.9 | 56.7 | 24,685 |
| July 30, 2025 | 57.7 | 57.7 | 57.7 | 57.7 | 57.6 | 7,734 |
| July 29, 2025 | 58.3 | 57.3 | 57.3 | 58.3 | 57.3 | 14,119 |
| July 28, 2025 | 57.7 | 58 | 58 | 58.4 | 57.5 | 14,647 |
| July 25, 2025 | 57.6 | 57.7 | 57.7 | 58.5 | 57.6 | 5,545 |
| July 24, 2025 | 57.5 | 57.6 | 57.6 | 58.8 | 57.5 | 15,279 |
| July 23, 2025 | 58.3 | 57.8 | 57.8 | 58.5 | 57.8 | 7,220 |
| July 22, 2025 | 58 | 57 | 57 | 58.4 | 57 | 14,914 |
| July 21, 2025 | 58.3 | 57.8 | 57.8 | 58.3 | 57.4 | 13,160 |
| July 18, 2025 | 57.5 | 58.4 | 58.4 | 59 | 57.5 | 21,592 |
| July 17, 2025 | 57.7 | 57.3 | 57.3 | 58.5 | 57.1 | 14,911 |
| July 16, 2025 | 56.8 | 57.2 | 57.2 | 57.7 | 56.8 | 11,618 |
| July 15, 2025 | 56.6 | 56.7 | 56.7 | 57.9 | 56.6 | 13,643 |
| July 14, 2025 | 57.6 | 56.7 | 56.7 | 57.6 | 56.6 | 33,896 |
| July 11, 2025 | 57.7 | 57.5 | 57.5 | 58.4 | 57.5 | 9,116 |
| July 10, 2025 | 57.1 | 57.7 | 57.7 | 57.8 | 57 | 19,263 |
| July 09, 2025 | 57 | 57.3 | 57.3 | 57.3 | 57 | 17,028 |
| July 08, 2025 | 57 | 57.4 | 57.4 | 57.4 | 56.7 | 28,077 |
| July 07, 2025 | 57.1 | 57.1 | 57.1 | 57.4 | 56.2 | 150,798 |
| July 04, 2025 | 62.5 | 61 | 57.3 | 63 | 61 | 314,815 |
| July 03, 2025 | 62.4 | 62.4 | 58.62 | 62.5 | 62.2 | 43,654 |
| July 02, 2025 | 62.4 | 62.4 | 58.62 | 62.5 | 62.2 | 17,784 |
| July 01, 2025 | 61.8 | 62.7 | 58.9 | 62.9 | 61.8 | 75,024 |
| June 30, 2025 | 62 | 61.5 | 57.77 | 62 | 61.5 | 20,166 |
| June 27, 2025 | 61.9 | 62.3 | 58.52 | 62.4 | 61.9 | 58,384 |
| June 26, 2025 | 61.5 | 61.9 | 58.15 | 61.9 | 61.5 | 31,154 |
| June 25, 2025 | 62.4 | 61.6 | 61.6 | 62.4 | 61 | 17,769 |
| June 24, 2025 | 60.5 | 62.4 | 62.4 | 62.4 | 60.5 | 40,151 |
| June 23, 2025 | 60.6 | 60.2 | 60.2 | 60.6 | 60.2 | 23,591 |
| June 20, 2025 | 60.5 | 60.8 | 60.8 | 61 | 60.1 | 18,902 |
| June 19, 2025 | 60.6 | 60.3 | 60.3 | 60.6 | 60.1 | 44,392 |
| June 18, 2025 | 61 | 61.1 | 61.1 | 61.1 | 60.6 | 25,835 |
| June 17, 2025 | 60.9 | 60.9 | 60.9 | 60.9 | 60.6 | 36,103 |
| June 16, 2025 | 60.9 | 60.9 | 60.9 | 60.9 | 60.5 | 14,363 |
| June 13, 2025 | 60.5 | 60.5 | 60.5 | 61.2 | 60.4 | 38,592 |
| June 12, 2025 | 61.1 | 61.1 | 61.1 | 61.1 | 60.8 | 25,968 |
| June 11, 2025 | 61.6 | 61 | 61 | 61.6 | 61 | 31,876 |
| June 10, 2025 | 61.6 | 61.6 | 61.6 | 62.1 | 61.6 | 48,663 |
| June 09, 2025 | 61.5 | 61.5 | 61.5 | 61.5 | 61.5 | 5,022 |
| June 06, 2025 | 61 | 61.4 | 61.4 | 61.6 | 60.7 | 16,685 |
| June 05, 2025 | 61.2 | 61.5 | 61.5 | 61.5 | 61.2 | 14,461 |
| June 04, 2025 | 61.2 | 61.1 | 61.1 | 61.6 | 61.1 | 23,733 |
| June 03, 2025 | 61.2 | 60.7 | 60.7 | 61.4 | 60.7 | 29,338 |
| June 02, 2025 | 61.4 | 60.9 | 60.9 | 61.7 | 60.8 | 39,342 |
| May 29, 2025 | 61.6 | 61.6 | 61.6 | 61.7 | 61.4 | 20,000 |
| May 28, 2025 | 61.8 | 61.4 | 61.4 | 61.8 | 61.4 | 4,183 |
| May 27, 2025 | 61.8 | 61.4 | 61.4 | 61.9 | 61.4 | 18,483 |
| May 26, 2025 | 61.7 | 61.8 | 61.8 | 61.8 | 61.4 | 32,865 |
| May 23, 2025 | 61.2 | 61.7 | 61.7 | 61.7 | 61.1 | 30,259 |