53.90
+1.4(+2.67%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 52.2 | 52.5 | 52.5 | 53.8 | 51.6 | 471,252 |
| August 15, 2025 | 50.3 | 52.2 | 52.2 | 52.8 | 50.3 | 448,296 |
| August 14, 2025 | 51.4 | 50.7 | 50.7 | 51.8 | 49.9 | 329,290 |
| August 13, 2025 | 47.5 | 50.5 | 50.5 | 50.5 | 47.5 | 546,595 |
| August 12, 2025 | 46.25 | 47.5 | 47.5 | 47.5 | 46.25 | 107,200 |
| August 11, 2025 | 47.15 | 46.7 | 46.7 | 47.15 | 45.95 | 120,419 |
| August 08, 2025 | 47.3 | 46.25 | 46.25 | 47.5 | 46.1 | 139,584 |
| August 07, 2025 | 47.45 | 47.2 | 47.2 | 47.95 | 47 | 115,247 |
| August 06, 2025 | 47.5 | 47.45 | 47.45 | 47.7 | 46.8 | 130,856 |
| August 05, 2025 | 46.45 | 47.3 | 47.3 | 47.3 | 46.45 | 269,300 |
| August 04, 2025 | 45.1 | 46.45 | 46.45 | 46.45 | 44.85 | 148,651 |
| August 01, 2025 | 44.7 | 45.2 | 45.2 | 45.9 | 44.4 | 139,308 |
| July 31, 2025 | 45 | 45.3 | 45.3 | 45.6 | 44.8 | 104,612 |
| July 30, 2025 | 45.15 | 44.9 | 44.9 | 45.3 | 44.8 | 62,177 |
| July 29, 2025 | 45.15 | 45.15 | 45.15 | 45.6 | 44.85 | 125,075 |
| July 28, 2025 | 45.5 | 45.1 | 45.1 | 45.7 | 45.1 | 38,308 |
| July 25, 2025 | 45.65 | 45.8 | 45.8 | 45.95 | 45.3 | 95,666 |
| July 24, 2025 | 45.5 | 45.8 | 45.8 | 46.25 | 45.3 | 90,372 |
| July 23, 2025 | 44.7 | 45.75 | 45.75 | 45.8 | 44.7 | 126,709 |
| July 22, 2025 | 44.8 | 44.7 | 44.7 | 45.5 | 44.6 | 209,621 |
| July 21, 2025 | 45.1 | 45.05 | 45.05 | 45.35 | 44.95 | 48,682 |
| July 18, 2025 | 44.9 | 45.2 | 45.2 | 45.3 | 44.9 | 55,881 |
| July 17, 2025 | 44.6 | 45 | 45 | 45.4 | 44.6 | 99,186 |
| July 16, 2025 | 44.7 | 45.2 | 45.2 | 45.4 | 44.6 | 50,242 |
| July 15, 2025 | 44.2 | 44.85 | 44.85 | 45 | 44.2 | 80,332 |
| July 14, 2025 | 45.6 | 44.3 | 44.3 | 45.6 | 44.2 | 69,533 |
| July 11, 2025 | 45.15 | 45.7 | 45.7 | 46 | 45.15 | 166,306 |
| July 10, 2025 | 44.05 | 45.2 | 45.2 | 45.2 | 44.05 | 265,319 |
| July 09, 2025 | 43.35 | 44.05 | 44.05 | 44.15 | 43.3 | 83,790 |
| July 08, 2025 | 43.65 | 43.7 | 43.7 | 43.7 | 43.45 | 50,238 |
| July 07, 2025 | 43.3 | 43.8 | 43.8 | 43.8 | 43.1 | 55,010 |
| July 04, 2025 | 44.15 | 43.5 | 43.5 | 44.15 | 43.5 | 60,642 |
| July 03, 2025 | 43.45 | 44.15 | 44.15 | 44.5 | 43.4 | 226,693 |
| July 02, 2025 | 43.75 | 43.4 | 43.4 | 43.85 | 43.4 | 33,101 |
| July 01, 2025 | 42.95 | 43.75 | 43.75 | 43.9 | 42.8 | 146,603 |
| June 30, 2025 | 43.35 | 42.8 | 42.8 | 43.35 | 42.75 | 62,173 |
| June 27, 2025 | 43.1 | 43.2 | 43.2 | 43.2 | 42.6 | 144,785 |
| June 26, 2025 | 42.6 | 42.75 | 42.75 | 43.05 | 42.6 | 134,003 |
| June 25, 2025 | 42.65 | 42.4 | 42.4 | 42.65 | 42.25 | 67,711 |
| June 24, 2025 | 41.95 | 42.35 | 42.35 | 42.55 | 41.95 | 55,666 |
| June 23, 2025 | 41.8 | 41.95 | 41.95 | 42 | 40.85 | 123,731 |
| June 20, 2025 | 43.05 | 42.05 | 42.05 | 43.05 | 42.05 | 100,028 |
| June 19, 2025 | 42.2 | 42.55 | 42.55 | 42.9 | 42.2 | 69,842 |
| June 18, 2025 | 44.3 | 44.2 | 42.2 | 44.4 | 44.1 | 105,966 |
| June 17, 2025 | 44.8 | 44 | 42.01 | 44.8 | 43.85 | 73,257 |
| June 16, 2025 | 43.3 | 43.9 | 41.91 | 43.9 | 43.2 | 64,591 |
| June 13, 2025 | 44.35 | 43.55 | 43.55 | 44.35 | 43 | 75,641 |
| June 12, 2025 | 44.3 | 44.5 | 44.5 | 44.6 | 44.2 | 185,981 |
| June 11, 2025 | 44.85 | 44.5 | 44.5 | 44.85 | 43.8 | 173,113 |
| June 10, 2025 | 44.7 | 44.4 | 44.4 | 44.7 | 43.9 | 345,199 |
| June 09, 2025 | 44.35 | 44.7 | 44.7 | 45 | 44.2 | 234,795 |
| June 06, 2025 | 43.85 | 44.2 | 44.2 | 44.45 | 43.5 | 161,798 |
| June 05, 2025 | 43.45 | 43.8 | 43.8 | 44 | 43.1 | 144,437 |
| June 04, 2025 | 42.5 | 43.45 | 43.45 | 44.4 | 42.5 | 194,505 |
| June 03, 2025 | 42.7 | 42.5 | 42.5 | 42.75 | 42.25 | 23,246 |
| June 02, 2025 | 42.6 | 42.5 | 42.5 | 42.9 | 42 | 118,112 |
| May 29, 2025 | 43.75 | 43 | 43 | 44.15 | 43 | 165,807 |
| May 28, 2025 | 43.5 | 43.9 | 43.9 | 44.2 | 43.25 | 157,005 |
| May 27, 2025 | 43.3 | 43.5 | 43.5 | 43.85 | 43.1 | 229,153 |
| May 26, 2025 | 43.35 | 43.6 | 43.6 | 43.7 | 43 | 168,593 |
