52.70
+0(+0.00%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 17, 2025 | 52.7 | 52.7 | 52.7 | 53 | 52.4 | 684,487 |
| July 16, 2025 | 52.6 | 52.7 | 52.7 | 53 | 52.4 | 757,016 |
| July 15, 2025 | 52.8 | 53 | 53 | 53.1 | 52.2 | 986,724 |
| July 14, 2025 | 52.6 | 52.8 | 52.8 | 52.9 | 52.4 | 809,146 |
| July 11, 2025 | 52.8 | 52.5 | 52.5 | 53.2 | 52.5 | 2M |
| July 10, 2025 | 52.5 | 53 | 53 | 53 | 52.3 | 1.47M |
| July 09, 2025 | 52.9 | 52.9 | 52.9 | 53 | 52.2 | 2.54M |
| July 08, 2025 | 53 | 52.9 | 52.9 | 53.5 | 52.7 | 2.55M |
| July 07, 2025 | 52.6 | 53.3 | 53.3 | 53.3 | 52.4 | 1.52M |
| July 04, 2025 | 52.8 | 52.8 | 52.8 | 53.1 | 52.2 | 1.86M |
| July 03, 2025 | 52.5 | 52.8 | 52.8 | 53.1 | 52.3 | 1.84M |
| July 02, 2025 | 51 | 52.4 | 52.4 | 52.6 | 51 | 2.45M |
| July 01, 2025 | 50.7 | 51.2 | 51.2 | 51.4 | 50.4 | 1.98M |
| June 30, 2025 | 50.3 | 50.4 | 50.4 | 51.1 | 50.2 | 1.76M |
| June 27, 2025 | 50.4 | 50.6 | 50.6 | 50.7 | 50 | 1.33M |
| June 26, 2025 | 50.1 | 50.5 | 50.5 | 50.5 | 49.6 | 1.55M |
| June 25, 2025 | 50.1 | 49.85 | 49.85 | 50.1 | 49.45 | 2.29M |
| June 24, 2025 | 49.45 | 49.8 | 49.8 | 50.4 | 49.4 | 1.82M |
| June 23, 2025 | 49.1 | 49.4 | 49.4 | 49.4 | 48.4 | 2.24M |
| June 20, 2025 | 50.2 | 49.9 | 49.9 | 50.3 | 49.2 | 2.8M |
| June 19, 2025 | 50.6 | 50 | 50 | 50.6 | 50 | 1.21M |
| June 18, 2025 | 49.9 | 50.3 | 50.3 | 50.6 | 49.8 | 1.85M |
| June 17, 2025 | 49.5 | 49.5 | 49.5 | 49.9 | 49.2 | 2.18M |
| June 16, 2025 | 50 | 49.4 | 49.4 | 50 | 49.1 | 3.68M |
| June 13, 2025 | 51.6 | 50.5 | 50.5 | 51.7 | 50.5 | 3.17M |
| June 12, 2025 | 51.5 | 52 | 52 | 52.1 | 51 | 6.12M |
| June 11, 2025 | 52 | 51.5 | 51.5 | 52.1 | 51.1 | 8.17M |
| June 10, 2025 | 52.8 | 51.9 | 51.9 | 53.3 | 51.9 | 6.71M |
| June 09, 2025 | 53.8 | 52.7 | 52.7 | 53.8 | 52.1 | 6.7M |
| June 06, 2025 | 53.9 | 53.4 | 53.4 | 54.4 | 53 | 5.54M |
| June 05, 2025 | 54.7 | 53.9 | 53.9 | 55.6 | 53.2 | 6.71M |
| June 04, 2025 | 55 | 54.7 | 54.7 | 55.3 | 54.5 | 6.69M |
| June 03, 2025 | 55.8 | 55.3 | 55.3 | 56.2 | 54.3 | 7.24M |
| June 02, 2025 | 55.3 | 55.7 | 55.7 | 56.6 | 54.9 | 7.84M |
| May 29, 2025 | 53.8 | 55.5 | 55.5 | 55.6 | 53.8 | 6.03M |
| May 28, 2025 | 54.8 | 53.7 | 53.7 | 55.2 | 53.7 | 1.25M |
| May 27, 2025 | 55.6 | 54.6 | 54.6 | 55.8 | 54.5 | 1.4M |
| May 26, 2025 | 55.9 | 55.5 | 55.5 | 56.3 | 55.5 | 1.69M |
| May 23, 2025 | 55.5 | 55.9 | 55.9 | 56.1 | 55.5 | 1.53M |
| May 22, 2025 | 55 | 55.5 | 55.5 | 56.1 | 54.9 | 1.92M |
| May 21, 2025 | 55.8 | 55.5 | 55.5 | 56.2 | 54.9 | 2.59M |
| May 20, 2025 | 56 | 55.8 | 55.8 | 57.2 | 55.6 | 3.32M |
| May 19, 2025 | 57.1 | 55.6 | 55.6 | 57.4 | 55.4 | 3.88M |
| May 16, 2025 | 54.6 | 57.1 | 57.1 | 57.5 | 54.2 | 9.47M |
| May 15, 2025 | 53.8 | 54 | 54 | 54.7 | 53.8 | 2.51M |
| May 14, 2025 | 54.5 | 53.7 | 53.7 | 54.6 | 52.9 | 2.99M |
| May 13, 2025 | 53.7 | 54.5 | 54.5 | 54.7 | 53.7 | 2.74M |
| May 12, 2025 | 52.6 | 53.2 | 53.2 | 53.2 | 52.2 | 2.46M |
| May 09, 2025 | 52.4 | 53 | 53 | 53 | 51.8 | 1.96M |
| May 08, 2025 | 51.7 | 51.9 | 51.9 | 52.4 | 51.4 | 2.19M |
| May 07, 2025 | 52.5 | 51.6 | 51.6 | 52.9 | 51.5 | 2.88M |
| May 06, 2025 | 53.5 | 52.3 | 52.3 | 53.8 | 52.2 | 3.7M |
| May 05, 2025 | 54 | 54 | 54 | 56.1 | 53.4 | 5.79M |
| May 02, 2025 | 51.2 | 52.1 | 52.1 | 53.1 | 50.7 | 2.94M |
| May 01, 2025 | 50.9 | 50.8 | 50.8 | 51.5 | 50.7 | 2.61M |
| April 30, 2025 | 50.9 | 50.8 | 50.8 | 51.5 | 50.7 | 2.9M |
| April 29, 2025 | 49.55 | 50.9 | 50.9 | 51 | 49.5 | 2.1M |
| April 28, 2025 | 49.1 | 49.55 | 49.55 | 49.55 | 49 | 874,526 |
| April 25, 2025 | 49.55 | 49.1 | 49.1 | 49.8 | 49 | 1.52M |
| April 24, 2025 | 48.5 | 49 | 49 | 49.3 | 48.35 | 1.87M |