58.10
+0.4(+0.69%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 58 | 57.7 | 57.7 | 58.3 | 57.4 | 116,014 |
| September 04, 2025 | 57.3 | 57.9 | 57.9 | 58.3 | 57.3 | 170,168 |
| September 03, 2025 | 57.4 | 57.6 | 57.6 | 57.8 | 57.1 | 126,463 |
| September 02, 2025 | 57.6 | 57.1 | 57.1 | 58.2 | 56.4 | 318,128 |
| September 01, 2025 | 58.8 | 57.8 | 57.8 | 59.5 | 57.4 | 301,201 |
| August 29, 2025 | 59.6 | 59.5 | 59.5 | 59.8 | 58.8 | 291,727 |
| August 28, 2025 | 59.9 | 59.6 | 59.6 | 60.1 | 58.9 | 441,634 |
| August 27, 2025 | 59.7 | 60.1 | 60.1 | 60.4 | 59.7 | 493,914 |
| August 26, 2025 | 59.7 | 59.5 | 59.5 | 59.8 | 59.2 | 168,587 |
| August 25, 2025 | 59.5 | 59.7 | 59.7 | 61 | 59.3 | 769,332 |
| August 22, 2025 | 57.9 | 58.4 | 58.4 | 59.5 | 57.9 | 355,958 |
| August 21, 2025 | 56.7 | 58 | 58 | 58.3 | 56.3 | 395,230 |
| August 20, 2025 | 56.9 | 55.8 | 55.8 | 57 | 55.6 | 368,430 |
| August 19, 2025 | 58.1 | 57.3 | 57.3 | 58.1 | 57.2 | 253,601 |
| August 18, 2025 | 57.9 | 58.1 | 58.1 | 58.5 | 57.8 | 235,478 |
| August 15, 2025 | 58 | 57.9 | 57.9 | 58 | 57.1 | 284,125 |
| August 14, 2025 | 58.5 | 57.5 | 57.5 | 59 | 57.2 | 734,838 |
| August 13, 2025 | 58.5 | 58.9 | 58.9 | 60.7 | 58.5 | 936,026 |
| August 12, 2025 | 55.9 | 58.4 | 58.4 | 59 | 55.9 | 594,611 |
| August 11, 2025 | 56.9 | 56.3 | 56.3 | 56.9 | 55.7 | 379,376 |
| August 08, 2025 | 57.4 | 57.3 | 57.3 | 57.5 | 56.9 | 276,861 |
| August 07, 2025 | 58.3 | 57.3 | 57.3 | 58.3 | 56.9 | 229,881 |
| August 06, 2025 | 59 | 57.6 | 57.6 | 59.7 | 57.6 | 524,639 |
| August 05, 2025 | 58.4 | 60 | 58.5 | 60 | 58.4 | 921,886 |
| August 04, 2025 | 57.6 | 58.4 | 58.4 | 58.4 | 57 | 125,495 |
| August 01, 2025 | 57 | 57.9 | 57.9 | 58.7 | 56.1 | 257,138 |
| July 31, 2025 | 58.7 | 57.7 | 57.7 | 58.7 | 57.6 | 277,937 |
| July 30, 2025 | 59.4 | 58.7 | 58.7 | 59.4 | 58.3 | 206,147 |
| July 29, 2025 | 59.2 | 59.1 | 59.1 | 59.7 | 58.5 | 379,757 |
| July 28, 2025 | 59.1 | 59 | 59 | 59.3 | 58.4 | 239,225 |
| July 25, 2025 | 58.5 | 58.6 | 58.6 | 58.8 | 58.2 | 196,542 |
| July 24, 2025 | 58.7 | 58.2 | 58.2 | 59.1 | 58 | 168,047 |
| July 23, 2025 | 57.3 | 58.3 | 58.3 | 58.4 | 57 | 325,515 |
| July 22, 2025 | 58.1 | 56.5 | 56.5 | 58.2 | 56.1 | 255,012 |
| July 21, 2025 | 57.9 | 57.6 | 57.6 | 58.4 | 57.5 | 161,728 |
| July 18, 2025 | 58.5 | 57.8 | 57.8 | 58.5 | 57.3 | 201,371 |
| July 17, 2025 | 57.6 | 57.9 | 57.9 | 58.1 | 57 | 306,018 |
| July 16, 2025 | 56.3 | 57.3 | 57.3 | 57.6 | 56.3 | 370,353 |
| July 15, 2025 | 55.3 | 56 | 56 | 56.2 | 55.3 | 136,311 |
| July 14, 2025 | 55.4 | 55.3 | 55.3 | 55.7 | 55.1 | 116,548 |
| July 11, 2025 | 55.2 | 55.9 | 55.9 | 56 | 55.2 | 121,388 |
| July 10, 2025 | 55.4 | 55.1 | 55.1 | 55.8 | 55.1 | 138,583 |
| July 09, 2025 | 55.1 | 55.5 | 55.5 | 56 | 55.1 | 209,589 |
| July 08, 2025 | 55.4 | 55.1 | 55.1 | 55.6 | 54.8 | 144,434 |
| July 07, 2025 | 57 | 55.7 | 55.7 | 57 | 55.3 | 130,345 |
| July 04, 2025 | 58.2 | 56.6 | 56.6 | 58.3 | 56.5 | 227,958 |
| July 03, 2025 | 57.3 | 57.9 | 57.9 | 58.2 | 57.3 | 272,631 |
| July 02, 2025 | 56.6 | 57.1 | 57.1 | 57.4 | 56.3 | 121,214 |
| July 01, 2025 | 57 | 56.6 | 56.6 | 57.4 | 56.6 | 138,655 |
| June 30, 2025 | 57.5 | 56.5 | 56.5 | 57.6 | 56.2 | 122,699 |
| June 27, 2025 | 56.6 | 57.3 | 57.3 | 58.1 | 56.6 | 309,186 |
| June 26, 2025 | 56.9 | 56.8 | 56.8 | 57.2 | 56.5 | 170,924 |
| June 25, 2025 | 56.7 | 56.6 | 56.6 | 57.4 | 56.5 | 127,407 |
| June 24, 2025 | 55.7 | 56.7 | 56.7 | 57.1 | 55.7 | 278,349 |
| June 23, 2025 | 54.5 | 54.8 | 54.8 | 55.1 | 53.5 | 199,280 |
| June 20, 2025 | 56.2 | 55.5 | 55.5 | 56.3 | 55 | 241,024 |
| June 19, 2025 | 57.8 | 56.2 | 56.2 | 57.9 | 56.1 | 297,643 |
| June 18, 2025 | 58 | 57.7 | 57.7 | 58.1 | 57.5 | 221,366 |
| June 17, 2025 | 57.2 | 57.5 | 57.5 | 58.7 | 57.2 | 342,520 |
| June 16, 2025 | 56.6 | 57 | 57 | 57.3 | 56.1 | 207,551 |