59.10
+2.3(+4.05%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 56 | 56.8 | 56.8 | 58.5 | 55.4 | 52.25M |
| August 15, 2025 | 54.5 | 56.5 | 56.5 | 57 | 53.3 | 86.7M |
| August 14, 2025 | 48.5 | 52.5 | 52.5 | 52.5 | 47.85 | 61.53M |
| August 13, 2025 | 47.6 | 47.8 | 47.8 | 48.6 | 47.25 | 27.92M |
| August 12, 2025 | 46.45 | 46.95 | 46.95 | 48 | 46 | 54.45M |
| August 11, 2025 | 42.45 | 45.85 | 45.85 | 45.85 | 41.9 | 31.62M |
| August 08, 2025 | 41.45 | 41.7 | 41.7 | 42.95 | 41.45 | 12.02M |
| August 07, 2025 | 41.15 | 41.15 | 41.15 | 41.4 | 40.3 | 4.98M |
| August 06, 2025 | 41.2 | 41.1 | 41.1 | 41.6 | 41.05 | 4.07M |
| August 05, 2025 | 40.7 | 40.95 | 40.95 | 41.9 | 40.65 | 7.39M |
| August 04, 2025 | 39.45 | 40.4 | 40.4 | 40.7 | 39.15 | 4.92M |
| August 01, 2025 | 38.2 | 39.35 | 39.35 | 39.5 | 38 | 4.32M |
| July 31, 2025 | 41.1 | 41.1 | 39.13 | 41.5 | 40.7 | 6.51M |
| July 30, 2025 | 41.2 | 40.8 | 38.84 | 41.25 | 40.55 | 3.05M |
| July 29, 2025 | 41.35 | 40.85 | 38.89 | 41.75 | 40.8 | 4.06M |
| July 28, 2025 | 40.65 | 41.5 | 41.5 | 41.7 | 40.35 | 6.8M |
| July 25, 2025 | 40.7 | 40.45 | 40.45 | 40.7 | 40.15 | 2.17M |
| July 24, 2025 | 39.85 | 40.35 | 40.35 | 40.35 | 39.65 | 2.57M |
| July 23, 2025 | 39.4 | 39.65 | 39.65 | 39.85 | 39.35 | 1.92M |
| July 22, 2025 | 40.4 | 39 | 39 | 40.4 | 38.9 | 4.05M |
| July 21, 2025 | 39.95 | 39.95 | 39.95 | 40.3 | 39.7 | 2.85M |
| July 18, 2025 | 41.05 | 39.95 | 39.95 | 41.35 | 39.85 | 11.98M |
| July 17, 2025 | 43.1 | 40.95 | 40.95 | 43.4 | 40.8 | 31.25M |
| July 16, 2025 | 40.5 | 42.9 | 42.9 | 42.9 | 39.9 | 20.56M |
| July 15, 2025 | 38.85 | 39 | 39 | 39.1 | 38.7 | 817,927 |
| July 14, 2025 | 39 | 38.65 | 38.65 | 39.15 | 38.55 | 599,072 |
| July 11, 2025 | 39.1 | 39.15 | 39.15 | 39.4 | 38.85 | 1.55M |
| July 10, 2025 | 39.1 | 38.85 | 38.85 | 39.35 | 38.8 | 1.05M |
| July 09, 2025 | 38.65 | 39.2 | 39.2 | 39.45 | 38.35 | 1.17M |
| July 08, 2025 | 38.6 | 38.5 | 38.5 | 38.65 | 38.15 | 1.11M |
| July 07, 2025 | 38.8 | 38.55 | 38.55 | 39.2 | 38.15 | 1.14M |
| July 04, 2025 | 39.75 | 38.7 | 38.7 | 39.75 | 38.7 | 1.83M |
| July 03, 2025 | 39.8 | 39.5 | 39.5 | 40.1 | 39.5 | 1.71M |
| July 02, 2025 | 40.5 | 39.6 | 39.6 | 40.75 | 39.6 | 5.62M |
| July 01, 2025 | 40.75 | 41.15 | 41.15 | 41.2 | 40.55 | 3.43M |
| June 30, 2025 | 40.9 | 40.55 | 40.55 | 40.9 | 40.2 | 1.69M |
| June 27, 2025 | 40.1 | 40.5 | 40.5 | 40.55 | 39.85 | 2.04M |
| June 26, 2025 | 40.85 | 40.05 | 40.05 | 41.45 | 40 | 4.95M |
| June 25, 2025 | 40.25 | 40.6 | 40.6 | 40.75 | 40.1 | 4.53M |
| June 24, 2025 | 39.5 | 39.9 | 39.9 | 40.4 | 39.5 | 2.36M |
| June 23, 2025 | 38.55 | 39.3 | 39.3 | 39.55 | 38 | 2.05M |
| June 20, 2025 | 39.65 | 39.2 | 39.2 | 39.8 | 38.4 | 2.84M |
| June 19, 2025 | 39.95 | 39.75 | 39.75 | 40.2 | 39.55 | 1.51M |
| June 18, 2025 | 39.55 | 40.2 | 40.2 | 40.45 | 39.5 | 3.25M |
| June 17, 2025 | 39.05 | 39.55 | 39.55 | 39.7 | 39.05 | 1.84M |
| June 16, 2025 | 38.6 | 39 | 39 | 39.2 | 38.3 | 815,737 |
| June 13, 2025 | 39.1 | 38.8 | 38.8 | 39.6 | 38.8 | 2.6M |
| June 12, 2025 | 39.25 | 39.05 | 39.05 | 41 | 39.05 | 10.75M |
| June 11, 2025 | 38.25 | 38.5 | 38.5 | 38.75 | 38.05 | 1.63M |
| June 10, 2025 | 38.4 | 38.15 | 38.15 | 38.75 | 38.1 | 901,632 |
| June 09, 2025 | 38.55 | 38.05 | 38.05 | 38.55 | 38 | 828,224 |
| June 06, 2025 | 38.75 | 38.2 | 38.2 | 38.75 | 38 | 1.03M |
| June 05, 2025 | 38.95 | 38.3 | 38.3 | 38.95 | 38.25 | 1.16M |
| June 04, 2025 | 38.7 | 38.55 | 38.55 | 39.4 | 38.5 | 1.67M |
| June 03, 2025 | 39.5 | 38.25 | 38.25 | 39.75 | 38.25 | 2.41M |
| June 02, 2025 | 39.9 | 39.05 | 39.05 | 40.15 | 39.05 | 4.61M |
| May 29, 2025 | 39.5 | 39.9 | 39.9 | 39.95 | 39.2 | 2.55M |
| May 28, 2025 | 39.3 | 39 | 39 | 39.8 | 38.95 | 2.01M |
| May 27, 2025 | 39.25 | 38.95 | 38.95 | 39.45 | 38.95 | 1.18M |
| May 26, 2025 | 38.8 | 39.2 | 39.2 | 39.7 | 38.65 | 1.7M |
