59.10
-0.1(-0.17%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 58.4 | 59.2 | 59.2 | 59.5 | 58.3 | 841,433 |
| August 15, 2025 | 58.8 | 58.3 | 58.3 | 58.8 | 57.9 | 589,871 |
| August 14, 2025 | 58.7 | 58.7 | 58.7 | 59.3 | 57.8 | 933,660 |
| August 13, 2025 | 58.7 | 58.4 | 58.4 | 59.2 | 57.9 | 958,936 |
| August 12, 2025 | 58.7 | 58.2 | 58.2 | 59.1 | 57.3 | 1.58M |
| August 11, 2025 | 59.9 | 59.9 | 59.9 | 59.9 | 59.2 | 880,398 |
| August 08, 2025 | 60.5 | 60.3 | 60.3 | 60.6 | 59.6 | 681,019 |
| August 07, 2025 | 60.4 | 60.5 | 60.5 | 60.7 | 59.5 | 980,834 |
| August 06, 2025 | 60.6 | 60.3 | 60.3 | 61 | 60.2 | 1.08M |
| August 05, 2025 | 60.1 | 61 | 61 | 61.2 | 60 | 3.95M |
| August 04, 2025 | 57.2 | 59.2 | 59.2 | 59.4 | 56.5 | 1.57M |
| August 01, 2025 | 56.1 | 57.4 | 57.4 | 57.8 | 56.1 | 980,279 |
| July 31, 2025 | 57.1 | 57 | 57 | 57.1 | 56.3 | 426,393 |
| July 30, 2025 | 56.3 | 57 | 57 | 57.2 | 55.9 | 621,126 |
| July 29, 2025 | 57.9 | 56.6 | 56.6 | 58 | 56.3 | 1.77M |
| July 28, 2025 | 56.5 | 58.3 | 58.3 | 60 | 56.3 | 4.1M |
| July 25, 2025 | 56 | 55.5 | 55.5 | 56 | 55.4 | 209,996 |
| July 24, 2025 | 56.4 | 56 | 56 | 56.5 | 55.2 | 549,826 |
| July 23, 2025 | 53.7 | 56.2 | 56.2 | 56.4 | 53.7 | 1.18M |
| July 22, 2025 | 56.1 | 53.6 | 53.6 | 56.1 | 53.6 | 1.45M |
| July 21, 2025 | 56.6 | 55.9 | 55.9 | 56.7 | 55.9 | 383,679 |
| July 18, 2025 | 57 | 56.5 | 56.5 | 57.1 | 56.1 | 585,301 |
| July 17, 2025 | 55.3 | 56.4 | 56.4 | 56.7 | 55.3 | 626,326 |
| July 16, 2025 | 55.7 | 55.3 | 55.3 | 56.1 | 55.3 | 486,945 |
| July 15, 2025 | 56 | 55.7 | 55.7 | 56.3 | 55.5 | 356,866 |
| July 14, 2025 | 56.8 | 56 | 56 | 56.9 | 56 | 328,104 |
| July 11, 2025 | 56.5 | 56.6 | 56.6 | 56.9 | 56.2 | 378,278 |
| July 10, 2025 | 57.8 | 56.1 | 56.1 | 57.8 | 56 | 863,095 |
| July 09, 2025 | 58.3 | 58.5 | 55.9 | 58.9 | 57.8 | 1.12M |
| July 08, 2025 | 57.4 | 57.3 | 54.75 | 58.6 | 57.3 | 722,753 |
| July 07, 2025 | 58.1 | 57.4 | 54.85 | 58.1 | 57 | 399,271 |
| July 04, 2025 | 59 | 57.8 | 55.23 | 59.5 | 57.8 | 562,882 |
| July 03, 2025 | 59 | 59 | 56.38 | 59.3 | 58.6 | 448,086 |
| July 02, 2025 | 59.3 | 58.4 | 55.8 | 61.6 | 58.4 | 3.64M |
| July 01, 2025 | 57.4 | 58.1 | 55.52 | 58.5 | 57.4 | 484,450 |
| June 30, 2025 | 58.3 | 57.4 | 54.85 | 58.4 | 57.3 | 277,909 |
| June 27, 2025 | 58.1 | 58.2 | 55.61 | 58.9 | 58 | 646,514 |
| June 26, 2025 | 57.9 | 57.9 | 55.33 | 58.3 | 57.9 | 221,054 |
| June 25, 2025 | 58.4 | 57.9 | 55.33 | 58.7 | 57.8 | 280,045 |
| June 24, 2025 | 57.3 | 58.2 | 55.61 | 58.4 | 57.3 | 409,619 |
| June 23, 2025 | 55.7 | 56.8 | 54.28 | 57 | 54.8 | 393,467 |
| June 20, 2025 | 56.9 | 56.2 | 56.2 | 57.5 | 55.6 | 659,139 |
| June 19, 2025 | 58 | 56.9 | 56.9 | 58.1 | 56.9 | 573,837 |
| June 18, 2025 | 57.8 | 58 | 58 | 58 | 57.5 | 263,685 |
| June 17, 2025 | 57.6 | 57.3 | 57.3 | 57.9 | 57.1 | 585,446 |
| June 16, 2025 | 58 | 57.1 | 57.1 | 58 | 56.9 | 609,272 |
| June 13, 2025 | 59.8 | 58 | 58 | 60.2 | 58 | 1.58M |
| June 12, 2025 | 58.6 | 59.4 | 59.4 | 59.7 | 58.6 | 983,279 |
| June 11, 2025 | 58.6 | 58.5 | 58.5 | 59.2 | 58.2 | 596,210 |
| June 10, 2025 | 58.8 | 58.5 | 58.5 | 58.9 | 58.3 | 783,877 |
| June 09, 2025 | 58.7 | 59.3 | 59.3 | 59.4 | 57.3 | 1.21M |
| June 06, 2025 | 58.8 | 57.9 | 57.9 | 59.3 | 57.5 | 1.04M |
| June 05, 2025 | 59.9 | 58.8 | 58.8 | 60.1 | 58.8 | 562,350 |
| June 04, 2025 | 59.6 | 59.7 | 59.7 | 60.7 | 59.6 | 746,882 |
| June 03, 2025 | 59.7 | 59.1 | 59.1 | 59.8 | 59 | 833,953 |
| June 02, 2025 | 58.4 | 59.7 | 59.7 | 59.9 | 57.4 | 1.16M |
| May 29, 2025 | 59 | 58.8 | 58.8 | 59.4 | 58.5 | 681,018 |
| May 28, 2025 | 60 | 58.6 | 58.6 | 60.2 | 58.4 | 929,404 |
| May 27, 2025 | 59.7 | 59.3 | 59.3 | 61.6 | 59.2 | 2.02M |
| May 26, 2025 | 59.8 | 59.1 | 59.1 | 59.9 | 58.9 | 956,925 |
