50.70
+0.5(+1.00%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 50 | 50.2 | 50.2 | 50.7 | 50 | 207,089 |
| August 15, 2025 | 51.2 | 50 | 50 | 51.2 | 49.95 | 626,317 |
| August 14, 2025 | 51 | 50.8 | 50.8 | 51.1 | 50.5 | 315,835 |
| August 13, 2025 | 50.9 | 50.9 | 50.9 | 51.4 | 50.4 | 311,244 |
| August 12, 2025 | 50.6 | 50.9 | 50.9 | 51.5 | 50.5 | 359,339 |
| August 11, 2025 | 51.4 | 50.6 | 50.6 | 52 | 50.6 | 1.36M |
| August 08, 2025 | 55.1 | 53 | 53 | 55.4 | 52.6 | 2.06M |
| August 07, 2025 | 55.1 | 55 | 55 | 55.3 | 54.4 | 233,541 |
| August 06, 2025 | 55.5 | 55 | 55 | 55.5 | 54.5 | 260,766 |
| August 05, 2025 | 54.4 | 54.7 | 54.7 | 55.5 | 54.4 | 468,908 |
| August 04, 2025 | 53 | 54.1 | 54.1 | 54.5 | 52.6 | 498,716 |
| August 01, 2025 | 53.5 | 53.7 | 53.7 | 55.3 | 53.4 | 887,382 |
| July 31, 2025 | 53.2 | 53.6 | 53.6 | 53.9 | 52.7 | 276,487 |
| July 30, 2025 | 53.5 | 53.1 | 53.1 | 53.7 | 53 | 181,920 |
| July 29, 2025 | 54.4 | 53.4 | 53.4 | 54.5 | 53.2 | 321,440 |
| July 28, 2025 | 52.4 | 54.3 | 54.3 | 55 | 52.4 | 924,816 |
| July 25, 2025 | 52.2 | 52.2 | 52.2 | 52.5 | 52.1 | 105,404 |
| July 24, 2025 | 52.9 | 52.5 | 52.5 | 52.9 | 51.8 | 221,014 |
| July 23, 2025 | 51.9 | 52.5 | 52.5 | 52.8 | 51.6 | 260,725 |
| July 22, 2025 | 53.4 | 51.6 | 51.6 | 53.5 | 51.6 | 881,705 |
| July 21, 2025 | 56.8 | 56.5 | 53.44 | 57.2 | 56.4 | 836,883 |
| July 18, 2025 | 56.9 | 56.5 | 53.44 | 57.1 | 56.5 | 423,819 |
| July 17, 2025 | 56.1 | 56.5 | 53.44 | 56.8 | 55.8 | 310,246 |
| July 16, 2025 | 56.2 | 55.6 | 52.59 | 56.2 | 55.6 | 328,767 |
| July 15, 2025 | 56.2 | 55.7 | 52.68 | 56.5 | 55.6 | 289,529 |
| July 14, 2025 | 57 | 56.2 | 53.16 | 57.3 | 56.1 | 324,718 |
| July 11, 2025 | 56.2 | 56.8 | 53.72 | 56.8 | 55.8 | 374,546 |
| July 10, 2025 | 55.6 | 56 | 52.97 | 56.3 | 55.6 | 161,737 |
| July 09, 2025 | 55.5 | 56.4 | 53.35 | 56.4 | 55.1 | 309,674 |
| July 08, 2025 | 56.2 | 55.5 | 52.49 | 58.1 | 55.5 | 1.97M |
| July 07, 2025 | 56.5 | 56.4 | 53.35 | 56.5 | 55.5 | 183,051 |
| July 04, 2025 | 57.8 | 56.2 | 56.2 | 58.2 | 56.2 | 403,897 |
| July 03, 2025 | 57.1 | 57.4 | 57.4 | 57.6 | 56.7 | 502,837 |
| July 02, 2025 | 56 | 56.5 | 56.5 | 57.8 | 56 | 771,342 |
| July 01, 2025 | 56.4 | 55.8 | 55.8 | 57 | 55.8 | 289,465 |
| June 30, 2025 | 56.7 | 55.8 | 55.8 | 56.8 | 55.6 | 241,663 |
| June 27, 2025 | 56.3 | 56.7 | 56.7 | 57.7 | 56.1 | 568,805 |
| June 26, 2025 | 56.3 | 56.3 | 56.3 | 56.5 | 56.1 | 187,814 |
| June 25, 2025 | 56.3 | 55.9 | 55.9 | 56.4 | 55.6 | 248,064 |
| June 24, 2025 | 56 | 55.8 | 55.8 | 56.2 | 55.4 | 283,661 |
| June 23, 2025 | 54 | 55 | 55 | 55.3 | 53.5 | 284,695 |
| June 20, 2025 | 55.2 | 55 | 55 | 55.9 | 54.2 | 401,730 |
| June 19, 2025 | 56.1 | 55.2 | 55.2 | 56.1 | 55.1 | 438,841 |
| June 18, 2025 | 56.5 | 56.3 | 56.3 | 57 | 56.2 | 242,581 |
| June 17, 2025 | 56.5 | 56.4 | 56.4 | 57.2 | 56.2 | 444,503 |
| June 16, 2025 | 56.4 | 56.1 | 56.1 | 56.4 | 55.5 | 417,259 |
| June 13, 2025 | 58.4 | 56.7 | 56.7 | 58.7 | 56.6 | 905,792 |
| June 12, 2025 | 57.3 | 58.4 | 58.4 | 59.2 | 57.1 | 1.87M |
| June 11, 2025 | 56.7 | 57.1 | 57.1 | 57.6 | 56.5 | 407,105 |
| June 10, 2025 | 56.5 | 56.5 | 56.5 | 56.8 | 56.4 | 259,756 |
| June 09, 2025 | 56.7 | 56.5 | 56.5 | 56.9 | 55.4 | 540,478 |
| June 06, 2025 | 57.7 | 56.5 | 56.5 | 58 | 56.5 | 560,937 |
| June 05, 2025 | 58.3 | 57.4 | 57.4 | 58.6 | 57.4 | 467,236 |
| June 04, 2025 | 59 | 58.3 | 58.3 | 59.7 | 58.3 | 699,484 |
| June 03, 2025 | 59 | 58.6 | 58.6 | 59.8 | 58.4 | 1.29M |
| June 02, 2025 | 56.8 | 58.2 | 58.2 | 58.6 | 56.2 | 1.15M |
| May 29, 2025 | 57.9 | 57.2 | 57.2 | 58.1 | 57.2 | 528,672 |
| May 28, 2025 | 58 | 57.5 | 57.5 | 58.1 | 57.2 | 612,105 |
| May 27, 2025 | 58.1 | 57.3 | 57.3 | 59 | 57.2 | 818,607 |
| May 26, 2025 | 59.1 | 57.9 | 57.9 | 59.1 | 57.4 | 739,261 |