59.80
-0.3(-0.50%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 60.4 | 60.1 | 60.1 | 60.6 | 59.7 | 377,719 |
| August 15, 2025 | 61.7 | 60.5 | 60.5 | 61.7 | 60 | 358,281 |
| August 14, 2025 | 61.5 | 61.3 | 61.3 | 61.7 | 61 | 320,624 |
| August 13, 2025 | 60.6 | 61.3 | 61.3 | 61.4 | 60.2 | 402,843 |
| August 12, 2025 | 60.3 | 60.4 | 60.4 | 60.5 | 59.7 | 224,030 |
| August 11, 2025 | 60.2 | 60.3 | 60.3 | 60.5 | 59.9 | 310,577 |
| August 08, 2025 | 61.2 | 60.2 | 60.2 | 61.2 | 60 | 353,058 |
| August 07, 2025 | 59.5 | 60.7 | 60.7 | 61 | 58.9 | 613,326 |
| August 06, 2025 | 60.5 | 59.7 | 59.7 | 60.6 | 58.3 | 1.22M |
| August 05, 2025 | 62.1 | 62.2 | 62.2 | 62.8 | 61.9 | 453,657 |
| August 04, 2025 | 61.4 | 62 | 62 | 62 | 60.8 | 690,461 |
| August 01, 2025 | 60 | 60.8 | 60.8 | 60.8 | 59.4 | 268,766 |
| July 31, 2025 | 59.7 | 59.7 | 59.7 | 60 | 59.3 | 159,841 |
| July 30, 2025 | 60.3 | 59.7 | 59.7 | 60.5 | 59.7 | 130,079 |
| July 29, 2025 | 60.8 | 60.3 | 60.3 | 60.8 | 59.8 | 213,495 |
| July 28, 2025 | 60.2 | 60.8 | 60.8 | 61.3 | 60 | 492,844 |
| July 25, 2025 | 58.7 | 60.1 | 60.1 | 60.4 | 58.5 | 834,396 |
| July 24, 2025 | 59 | 58.8 | 58.8 | 59.5 | 58.6 | 176,317 |
| July 23, 2025 | 58.5 | 59.2 | 59.2 | 59.3 | 58.1 | 259,816 |
| July 22, 2025 | 59.4 | 58.2 | 58.2 | 59.4 | 58.2 | 396,178 |
| July 21, 2025 | 59.6 | 59.4 | 59.4 | 60 | 59.2 | 329,828 |
| July 18, 2025 | 59.5 | 59.3 | 59.3 | 59.8 | 59.2 | 199,215 |
| July 17, 2025 | 59 | 59.2 | 59.2 | 59.5 | 58.9 | 219,829 |
| July 16, 2025 | 58.1 | 58.7 | 58.7 | 59.5 | 58 | 419,899 |
| July 15, 2025 | 58 | 58.2 | 58.2 | 58.5 | 58 | 181,861 |
| July 14, 2025 | 58.2 | 58.1 | 58.1 | 58.4 | 57.9 | 199,961 |
| July 11, 2025 | 57.5 | 58.2 | 58.2 | 58.5 | 57.5 | 212,048 |
| July 10, 2025 | 56.8 | 57.5 | 57.5 | 57.6 | 56.8 | 203,030 |
| July 09, 2025 | 56.6 | 56.8 | 56.8 | 57 | 56.5 | 105,394 |
| July 08, 2025 | 57 | 56.6 | 56.6 | 57 | 56.1 | 206,769 |
| July 07, 2025 | 57 | 56.9 | 56.9 | 57.3 | 56.6 | 204,462 |
| July 04, 2025 | 57.2 | 57 | 57 | 57.6 | 57 | 202,626 |
| July 03, 2025 | 56.7 | 57.2 | 57.2 | 57.4 | 56.7 | 296,565 |
| July 02, 2025 | 57 | 57.1 | 57.1 | 57.6 | 57 | 97,956 |
| July 01, 2025 | 57.1 | 57.2 | 57.2 | 57.5 | 56.7 | 200,661 |
| June 30, 2025 | 56.7 | 56.6 | 56.6 | 57 | 56.6 | 103,070 |
| June 27, 2025 | 57 | 56.9 | 56.9 | 57.4 | 56.7 | 195,746 |
| June 26, 2025 | 56.8 | 56.8 | 56.8 | 57.3 | 56.6 | 174,408 |
| June 25, 2025 | 56.1 | 56.6 | 56.6 | 56.7 | 56.1 | 147,792 |
| June 24, 2025 | 55.5 | 56 | 56 | 56.5 | 55.5 | 240,582 |
| June 23, 2025 | 55.8 | 55.5 | 55.5 | 56 | 55.1 | 425,194 |
| June 20, 2025 | 57.6 | 56.8 | 56.8 | 57.6 | 56.6 | 323,823 |
| June 19, 2025 | 58.4 | 57.8 | 57.8 | 58.5 | 57.8 | 184,579 |
| June 18, 2025 | 58 | 58.6 | 58.6 | 58.8 | 58 | 152,843 |
| June 17, 2025 | 58.4 | 58.3 | 58.3 | 58.4 | 57.6 | 254,102 |
| June 16, 2025 | 58 | 58.3 | 58.3 | 59 | 57.9 | 283,409 |
| June 13, 2025 | 59 | 58.2 | 58.2 | 59 | 58.2 | 422,309 |
| June 12, 2025 | 60 | 59.1 | 59.1 | 60.8 | 58.4 | 652,081 |
| June 11, 2025 | 60 | 59.7 | 59.7 | 60.2 | 59.6 | 542,560 |
| June 10, 2025 | 61.7 | 60.6 | 60.6 | 62.2 | 60.5 | 944,177 |
| June 09, 2025 | 61.9 | 61.4 | 61.4 | 62 | 60.9 | 548,016 |
| June 06, 2025 | 61.2 | 61.6 | 61.6 | 61.6 | 60.3 | 391,918 |
| June 05, 2025 | 60.4 | 61.2 | 61.2 | 61.2 | 59.4 | 610,940 |
| June 04, 2025 | 60.9 | 60.6 | 60.6 | 61 | 60.2 | 458,288 |
| June 03, 2025 | 61.4 | 60.6 | 60.6 | 61.4 | 60.3 | 488,165 |
| June 02, 2025 | 61.9 | 60.8 | 60.8 | 62 | 60.5 | 478,997 |
| May 29, 2025 | 63.4 | 61.7 | 61.7 | 63.4 | 61.5 | 696,641 |
| May 28, 2025 | 62.9 | 63.2 | 63.2 | 63.9 | 62.2 | 805,599 |
| May 27, 2025 | 62.7 | 62.3 | 62.3 | 63.5 | 61.8 | 430,177 |
| May 26, 2025 | 63.4 | 62.7 | 62.7 | 64.3 | 61.6 | 1.35M |