54.70
+3.1(+6.01%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 51.4 | 51.6 | 51.6 | 51.6 | 49.9 | 19.2M |
| August 15, 2025 | 45.85 | 46.95 | 46.95 | 46.95 | 45.6 | 24.59M |
| August 14, 2025 | 43.9 | 42.75 | 42.75 | 45.5 | 42.7 | 27.7M |
| August 13, 2025 | 43.95 | 42.65 | 42.65 | 46 | 42.45 | 31.81M |
| August 12, 2025 | 43.05 | 43.25 | 43.25 | 44.25 | 42.5 | 14.86M |
| August 11, 2025 | 41.6 | 42.65 | 42.65 | 43.65 | 40.9 | 11.66M |
| August 08, 2025 | 40.9 | 41.25 | 41.25 | 42.35 | 40.85 | 6.18M |
| August 07, 2025 | 41.25 | 40.7 | 40.7 | 41.5 | 40.55 | 9.24M |
| August 06, 2025 | 41.7 | 41.75 | 41.75 | 42.1 | 41.15 | 4.63M |
| August 05, 2025 | 42.3 | 41.5 | 41.5 | 42.55 | 41.5 | 7.3M |
| August 04, 2025 | 40.8 | 41.8 | 41.8 | 42.45 | 40.55 | 11.97M |
| August 01, 2025 | 39.5 | 40.8 | 40.8 | 41.2 | 39.3 | 5.26M |
| July 31, 2025 | 41.2 | 40.35 | 40.35 | 41.35 | 40.35 | 5.41M |
| July 30, 2025 | 41.35 | 40.85 | 40.85 | 41.75 | 40.6 | 6.39M |
| July 29, 2025 | 40.4 | 41 | 41 | 41.75 | 40.05 | 9.13M |
| July 28, 2025 | 40.2 | 40.4 | 40.4 | 40.85 | 39.65 | 3.52M |
| July 25, 2025 | 40.1 | 40.05 | 40.05 | 40.35 | 39.8 | 2.58M |
| July 24, 2025 | 40.2 | 40.1 | 40.1 | 40.35 | 39.55 | 4.01M |
| July 23, 2025 | 39.2 | 39.95 | 39.95 | 40.25 | 39.2 | 5.96M |
| July 22, 2025 | 41 | 39.1 | 39.1 | 41.25 | 39.05 | 11.12M |
| July 21, 2025 | 41.8 | 41 | 41 | 42.1 | 40.65 | 9.91M |
| July 18, 2025 | 42.5 | 41.8 | 41.8 | 42.9 | 41.6 | 13.2M |
| July 17, 2025 | 42 | 42.7 | 42.7 | 44 | 41.5 | 61.14M |
| July 16, 2025 | 38.1 | 41.5 | 41.5 | 41.5 | 38.1 | 14.64M |
| July 15, 2025 | 37.5 | 37.75 | 37.75 | 37.85 | 37.25 | 2.93M |
| July 14, 2025 | 38 | 37.4 | 37.4 | 38 | 37.3 | 2.46M |
| July 11, 2025 | 37.5 | 37.8 | 37.8 | 38 | 37.25 | 2.32M |
| July 10, 2025 | 37.6 | 37.3 | 37.3 | 38.2 | 37.3 | 3.57M |
| July 09, 2025 | 37.8 | 37.6 | 37.6 | 38 | 37.45 | 2.9M |
| July 08, 2025 | 37.5 | 37.75 | 37.75 | 37.9 | 37.2 | 4.48M |
| July 07, 2025 | 38.15 | 37.65 | 37.65 | 38.25 | 37.25 | 3.27M |
| July 04, 2025 | 39.1 | 38.15 | 38.15 | 39.4 | 38.1 | 3.38M |
| July 03, 2025 | 38.75 | 39.1 | 39.1 | 39.65 | 38.65 | 3.44M |
| July 02, 2025 | 38.9 | 38.4 | 38.4 | 39.1 | 38.4 | 3.95M |
| July 01, 2025 | 39.1 | 39.05 | 39.05 | 40.4 | 38.85 | 6.42M |
| June 30, 2025 | 39.7 | 39.45 | 39.45 | 39.8 | 39 | 3.68M |
| June 27, 2025 | 39.5 | 39.4 | 39.4 | 39.85 | 39.2 | 3.53M |
| June 26, 2025 | 39.8 | 39 | 39 | 40.05 | 39 | 3.64M |
| June 25, 2025 | 40 | 39.35 | 39.35 | 40.1 | 39.2 | 4.34M |
| June 24, 2025 | 38.5 | 39.65 | 39.65 | 40.15 | 38.4 | 6.43M |
| June 23, 2025 | 37.8 | 37.95 | 37.95 | 38.2 | 36.95 | 5.31M |
| June 20, 2025 | 39 | 38.3 | 38.3 | 39.25 | 37.85 | 5.94M |
| June 19, 2025 | 40.2 | 38.8 | 38.8 | 40.55 | 38.7 | 4.83M |
| June 18, 2025 | 39.3 | 40.05 | 40.05 | 40.7 | 39.3 | 6.78M |
| June 17, 2025 | 39.3 | 39.3 | 39.3 | 41.15 | 39 | 10.68M |
| June 16, 2025 | 38.35 | 38.8 | 38.8 | 38.8 | 37.85 | 2.59M |
| June 13, 2025 | 39 | 38.2 | 38.2 | 39.05 | 38.2 | 3.64M |
| June 12, 2025 | 39.8 | 39.3 | 39.3 | 39.8 | 39.05 | 2.97M |
| June 11, 2025 | 38.95 | 39.5 | 39.5 | 39.5 | 38.6 | 4.47M |
| June 10, 2025 | 38.65 | 38.45 | 38.45 | 39.05 | 38.3 | 2.94M |
| June 09, 2025 | 39.45 | 38.25 | 38.25 | 39.65 | 38.2 | 5.33M |
| June 06, 2025 | 37.9 | 38.5 | 38.5 | 38.5 | 37.9 | 1.89M |
| June 05, 2025 | 38.15 | 37.95 | 37.95 | 38.65 | 37.8 | 2.46M |
| June 04, 2025 | 38 | 38.15 | 38.15 | 38.7 | 37.85 | 3.32M |
| June 03, 2025 | 37.3 | 37.5 | 37.5 | 37.8 | 37.25 | 2.39M |
| June 02, 2025 | 38.65 | 37.2 | 37.2 | 38.65 | 37 | 5.28M |
| May 29, 2025 | 39.4 | 38.85 | 38.85 | 39.75 | 38.5 | 3.68M |
| May 28, 2025 | 39.8 | 38.8 | 38.8 | 40.2 | 38.6 | 4.8M |
| May 27, 2025 | 40.3 | 39.3 | 39.3 | 41.2 | 39.3 | 5.45M |
| May 26, 2025 | 40.5 | 40 | 40 | 40.55 | 39.9 | 2.76M |
