59.60
+0.6(+1.02%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 60 | 59 | 59 | 60 | 58.9 | 674,600 |
| September 04, 2025 | 60.5 | 59.6 | 59.6 | 61.1 | 59.6 | 649,839 |
| September 03, 2025 | 61.3 | 60.2 | 60.2 | 61.7 | 59.8 | 1.15M |
| September 02, 2025 | 61.3 | 60.2 | 60.2 | 62 | 59.4 | 1.29M |
| September 01, 2025 | 62.4 | 61 | 61 | 62.9 | 60.8 | 1.45M |
| August 29, 2025 | 63 | 61.3 | 61.3 | 63.2 | 61.3 | 1.32M |
| August 28, 2025 | 62.7 | 62.3 | 62.3 | 63.5 | 62.2 | 1.87M |
| August 27, 2025 | 62.6 | 62.7 | 62.7 | 63.2 | 61.9 | 3.18M |
| August 26, 2025 | 61.7 | 62.5 | 62.5 | 63.6 | 60.6 | 5.62M |
| August 25, 2025 | 59 | 61.6 | 61.6 | 62.5 | 59 | 3.43M |
| August 22, 2025 | 58 | 58.5 | 58.5 | 59.3 | 58 | 671,476 |
| August 21, 2025 | 57.7 | 58 | 58 | 59.3 | 57.7 | 632,419 |
| August 20, 2025 | 58.1 | 57.4 | 57.4 | 58.8 | 56.6 | 1.14M |
| August 19, 2025 | 59.1 | 58.5 | 58.5 | 59.5 | 58.5 | 626,654 |
| 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 |