52.60
+1.8(+3.54%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 51.6 | 50.8 | 50.8 | 51.7 | 50.1 | 1.05M |
| September 04, 2025 | 51.5 | 51.2 | 51.2 | 52.3 | 51.2 | 882,724 |
| September 03, 2025 | 52 | 51.1 | 51.1 | 52.2 | 51.1 | 1.42M |
| September 02, 2025 | 54.2 | 52.4 | 52.4 | 54.3 | 51.9 | 1.6M |
| September 01, 2025 | 56.3 | 54.1 | 54.1 | 57.4 | 53.6 | 2.47M |
| August 29, 2025 | 60.1 | 56.7 | 56.7 | 60.3 | 56.7 | 2.12M |
| August 28, 2025 | 61 | 59.7 | 59.7 | 62.9 | 59.7 | 3.07M |
| August 27, 2025 | 62 | 60.7 | 59.8 | 62.5 | 60.6 | 1.79M |
| August 26, 2025 | 60.5 | 61 | 61 | 62.8 | 60.5 | 2.32M |
| August 25, 2025 | 63 | 60.5 | 60.5 | 63.6 | 60.5 | 2.86M |
| August 22, 2025 | 61.1 | 61.6 | 61.6 | 65.4 | 60.3 | 15.12M |
| August 21, 2025 | 62.7 | 61.1 | 61.1 | 66.5 | 60.5 | 35.33M |
| August 20, 2025 | 55 | 60.5 | 60.5 | 60.5 | 54.8 | 12.5M |
| August 19, 2025 | 54 | 55 | 55 | 57.8 | 53.5 | 4.68M |
| August 18, 2025 | 53 | 53.4 | 53.4 | 53.5 | 52.8 | 808,292 |
| August 15, 2025 | 53.9 | 52.7 | 52.7 | 53.9 | 52.7 | 932,693 |
| August 14, 2025 | 54.4 | 53.7 | 53.7 | 54.5 | 53.4 | 1.01M |
| August 13, 2025 | 55.3 | 54.4 | 54.4 | 55.5 | 53.7 | 1.24M |
| August 12, 2025 | 54.2 | 54.9 | 54.9 | 56.2 | 53.6 | 2.18M |
| August 11, 2025 | 54.9 | 54.2 | 54.2 | 55.9 | 53.5 | 1.96M |
| August 08, 2025 | 54.9 | 53.6 | 53.6 | 55 | 53.3 | 802,466 |
| August 07, 2025 | 55.5 | 54.5 | 54.5 | 56.2 | 54.4 | 942,434 |
| August 06, 2025 | 55.2 | 55.4 | 55.4 | 55.7 | 54.5 | 998,591 |
| August 05, 2025 | 56 | 55.3 | 55.3 | 56.5 | 55.3 | 1.32M |
| August 04, 2025 | 55.4 | 55.7 | 55.7 | 56.5 | 54.4 | 2.69M |
| August 01, 2025 | 53 | 55.1 | 55.1 | 56.9 | 52.4 | 4.38M |
| July 31, 2025 | 54.3 | 53 | 53 | 54.7 | 53 | 1.12M |
| July 30, 2025 | 54.8 | 54.3 | 54.3 | 54.8 | 53.8 | 848,452 |
| July 29, 2025 | 55 | 54.8 | 54.8 | 55 | 53.6 | 1.35M |
| July 28, 2025 | 54.3 | 55.4 | 55.4 | 55.4 | 53.5 | 2.4M |
| July 25, 2025 | 55 | 54.1 | 54.1 | 55.9 | 54.1 | 2.02M |
| July 24, 2025 | 56.5 | 55.3 | 55.3 | 56.8 | 54.9 | 2.18M |
| July 23, 2025 | 55.7 | 56.3 | 56.3 | 56.8 | 54.6 | 2.88M |
| July 22, 2025 | 60.3 | 54.8 | 54.8 | 60.5 | 54.6 | 4.73M |
| July 21, 2025 | 61 | 60.5 | 60.5 | 61.7 | 60.4 | 1.71M |
| July 18, 2025 | 61.6 | 60.9 | 60.9 | 61.8 | 60.6 | 1.46M |
| July 17, 2025 | 61.2 | 61.1 | 61.1 | 61.8 | 60.7 | 1.42M |
| July 16, 2025 | 62.1 | 61.5 | 61.5 | 62.8 | 61 | 2.34M |
| July 15, 2025 | 62.4 | 62.1 | 62.1 | 63.3 | 61.8 | 1.84M |
| July 14, 2025 | 62.2 | 62.5 | 62.5 | 63.9 | 61.8 | 6.13M |
| July 11, 2025 | 62.7 | 61.8 | 61.8 | 63.1 | 61.8 | 2.27M |
| July 10, 2025 | 62.4 | 62.6 | 62.6 | 63.5 | 62.4 | 2.06M |
| July 09, 2025 | 64.1 | 63.5 | 63.5 | 65.1 | 62.3 | 12.65M |
| July 08, 2025 | 64 | 64 | 64 | 66.5 | 63.5 | 21.69M |
| July 07, 2025 | 62 | 60.5 | 60.5 | 62 | 60.3 | 2.05M |
| July 04, 2025 | 63.5 | 62.2 | 62.2 | 64.7 | 61.8 | 3.24M |
| July 03, 2025 | 64.2 | 63.8 | 63.8 | 65 | 63.5 | 2.78M |
| July 02, 2025 | 62.5 | 64.3 | 64.3 | 66.5 | 62 | 9.73M |
| July 01, 2025 | 63.2 | 62.5 | 62.5 | 64.5 | 62.4 | 3.72M |
| June 30, 2025 | 66 | 63.5 | 63.5 | 66.5 | 63.5 | 5.12M |
| June 27, 2025 | 62.3 | 65 | 65 | 68.1 | 62.2 | 18.03M |
| June 26, 2025 | 62.7 | 62.4 | 62.4 | 63.7 | 62.4 | 2.28M |
| June 25, 2025 | 63.5 | 62.7 | 62.7 | 63.8 | 62 | 3.39M |
| June 24, 2025 | 64 | 63.2 | 63.2 | 65 | 63.2 | 4.56M |
| June 23, 2025 | 63 | 63.5 | 63.5 | 64.6 | 61.2 | 6.96M |
| June 20, 2025 | 66.5 | 63.4 | 63.4 | 68.5 | 63.4 | 8.37M |
| June 19, 2025 | 70.5 | 66.5 | 66.5 | 70.5 | 66.5 | 11.14M |
| June 18, 2025 | 69.8 | 70.6 | 70.6 | 71 | 69.1 | 17.4M |
| June 17, 2025 | 66.5 | 69.6 | 69.6 | 71.4 | 65.5 | 29.88M |
| June 16, 2025 | 66.6 | 66.3 | 66.3 | 67.4 | 65.9 | 5.88M |