55.80
+0.5(+0.90%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 56 | 55.3 | 55.3 | 56.2 | 55.1 | 200,271 |
| September 04, 2025 | 55.2 | 55.7 | 55.7 | 56.3 | 55.2 | 302,433 |
| September 03, 2025 | 54.7 | 55.1 | 55.1 | 55.3 | 54.6 | 123,953 |
| September 02, 2025 | 55 | 54.7 | 54.7 | 55.4 | 54.4 | 166,242 |
| September 01, 2025 | 55.8 | 55 | 55 | 56.2 | 54.7 | 296,452 |
| August 29, 2025 | 57.1 | 56.2 | 56.2 | 57.1 | 56 | 228,821 |
| August 28, 2025 | 56.8 | 56.9 | 56.9 | 57.3 | 56 | 470,865 |
| August 27, 2025 | 55.6 | 56 | 56 | 57.5 | 55.6 | 562,472 |
| August 26, 2025 | 55.2 | 54.8 | 54.8 | 55.4 | 54.2 | 1.55M |
| August 25, 2025 | 59.3 | 58.8 | 55.3 | 59.3 | 58.6 | 879,306 |
| August 22, 2025 | 59 | 58.3 | 54.83 | 59.1 | 58.2 | 632,144 |
| August 21, 2025 | 58.5 | 59.1 | 55.58 | 59.6 | 58.5 | 391,249 |
| August 20, 2025 | 59.4 | 58.5 | 55.02 | 59.4 | 58 | 505,688 |
| August 19, 2025 | 59.1 | 59.4 | 59.4 | 60.2 | 59.1 | 779,045 |
| August 18, 2025 | 58.8 | 59.1 | 59.1 | 59.5 | 58.8 | 420,920 |
| August 15, 2025 | 59 | 58.8 | 58.8 | 59.5 | 58.5 | 559,319 |
| August 14, 2025 | 59.2 | 59 | 59 | 59.9 | 58.9 | 337,351 |
| August 13, 2025 | 58.6 | 58.4 | 58.4 | 59.4 | 58.1 | 579,690 |
| August 12, 2025 | 59.1 | 58.6 | 58.6 | 59.9 | 58.3 | 715,425 |
| August 11, 2025 | 59.1 | 59.5 | 59.5 | 59.9 | 58.5 | 845,198 |
| August 08, 2025 | 58.3 | 58.9 | 58.9 | 59.5 | 57.8 | 1.02M |
| August 07, 2025 | 58 | 58.3 | 58.3 | 58.6 | 57.6 | 537,462 |
| August 06, 2025 | 57.9 | 58 | 58 | 58.4 | 57.2 | 427,687 |
| August 05, 2025 | 57.7 | 57.8 | 57.8 | 58.4 | 57.3 | 448,373 |
| August 04, 2025 | 56 | 57.1 | 57.1 | 57.1 | 55.5 | 426,470 |
| August 01, 2025 | 54.8 | 56 | 56 | 56.1 | 53.8 | 591,459 |
| July 31, 2025 | 55 | 54.4 | 54.4 | 55 | 54.4 | 139,527 |
| July 30, 2025 | 54.3 | 55 | 55 | 55.1 | 54.2 | 123,257 |
| July 29, 2025 | 54.5 | 54.4 | 54.4 | 55 | 54.1 | 142,233 |
| July 28, 2025 | 54.2 | 54.7 | 54.7 | 54.9 | 54.2 | 151,464 |
| July 25, 2025 | 55 | 54.5 | 54.5 | 55.4 | 54.4 | 144,202 |
| July 24, 2025 | 54.9 | 55.1 | 55.1 | 55.2 | 54.8 | 134,432 |
| July 23, 2025 | 54.1 | 54.8 | 54.8 | 55.1 | 54.1 | 246,628 |
| July 22, 2025 | 55.5 | 54.1 | 54.1 | 55.6 | 54 | 476,052 |
| July 21, 2025 | 55.7 | 55.6 | 55.6 | 56.3 | 55.6 | 204,564 |
| July 18, 2025 | 55.5 | 55.7 | 55.7 | 55.9 | 55.3 | 349,201 |
| July 17, 2025 | 55.1 | 55.5 | 55.5 | 55.9 | 55.1 | 305,261 |
| July 16, 2025 | 55.4 | 55 | 55 | 57.3 | 54.6 | 716,241 |
| July 15, 2025 | 54 | 54.6 | 54.6 | 54.6 | 53.5 | 245,423 |
| July 14, 2025 | 53.5 | 54 | 54 | 54.3 | 53.5 | 174,740 |
| July 11, 2025 | 53.8 | 53.5 | 53.5 | 53.9 | 53.2 | 152,132 |
| July 10, 2025 | 52.9 | 53.7 | 53.7 | 53.8 | 52.9 | 257,357 |
| July 09, 2025 | 52.2 | 52.7 | 52.7 | 52.8 | 52.2 | 104,205 |
| July 08, 2025 | 52.1 | 52.6 | 52.6 | 52.6 | 51.7 | 177,793 |
| July 07, 2025 | 52.5 | 52.2 | 52.2 | 52.5 | 51.9 | 114,043 |
| July 04, 2025 | 53.4 | 52.9 | 52.9 | 53.4 | 52.5 | 138,969 |
| July 03, 2025 | 52.6 | 53.2 | 53.2 | 53.4 | 52.6 | 251,623 |
| July 02, 2025 | 52.2 | 52.5 | 52.5 | 52.6 | 52 | 98,157 |
| July 01, 2025 | 52.1 | 51.8 | 51.8 | 52.7 | 51.6 | 230,784 |
| June 30, 2025 | 52.6 | 51.7 | 51.7 | 52.6 | 51.6 | 323,829 |
| June 27, 2025 | 53 | 52.6 | 52.6 | 53 | 52.1 | 239,711 |
| June 26, 2025 | 53.2 | 52.7 | 52.7 | 53.5 | 52.6 | 211,597 |
| June 25, 2025 | 53.4 | 52.9 | 52.9 | 53.4 | 52.6 | 144,273 |
| June 24, 2025 | 52.5 | 52.8 | 52.8 | 53.6 | 52.5 | 199,637 |
| June 23, 2025 | 52.5 | 51.8 | 51.8 | 52.5 | 51.6 | 226,708 |
| June 20, 2025 | 53.2 | 52.7 | 52.7 | 53.2 | 52.1 | 157,500 |
| June 19, 2025 | 53.7 | 53.2 | 53.2 | 53.8 | 53 | 180,647 |
| June 18, 2025 | 54.2 | 54 | 54 | 54.2 | 53.7 | 157,410 |
| June 17, 2025 | 53.3 | 53.8 | 53.8 | 54.3 | 53.3 | 128,485 |
| June 16, 2025 | 53.4 | 53.7 | 53.7 | 53.8 | 52.8 | 106,106 |