50.30
-1.5(-2.90%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 54.7 | 51.8 | 51.8 | 55.1 | 51.6 | 3.26M |
| September 04, 2025 | 48.9 | 53.1 | 53.1 | 53.1 | 48.45 | 2.24M |
| September 03, 2025 | 48.95 | 48.3 | 48.3 | 48.95 | 47.9 | 1.19M |
| September 02, 2025 | 48.05 | 48.3 | 48.3 | 48.35 | 47.75 | 992,154 |
| September 01, 2025 | 49.2 | 48.05 | 48.05 | 49.2 | 47.5 | 2.18M |
| August 29, 2025 | 50.5 | 49 | 49 | 50.8 | 49 | 2.45M |
| August 28, 2025 | 51.1 | 50.4 | 50.4 | 51.8 | 50.1 | 3.48M |
| August 27, 2025 | 50.83 | 50.42 | 50 | 50.83 | 49.75 | 4.16M |
| August 26, 2025 | 52.5 | 50.67 | 50.25 | 52.5 | 49.75 | 4.38M |
| August 25, 2025 | 55.42 | 52.92 | 52.48 | 55.42 | 52.92 | 3.37M |
| August 22, 2025 | 55.08 | 54.58 | 54.13 | 55.17 | 54.42 | 825,504 |
| August 21, 2025 | 54.25 | 55.17 | 54.71 | 55.5 | 54.25 | 732,720 |
| August 20, 2025 | 55.92 | 54.25 | 53.8 | 55.92 | 53.08 | 2.54M |
| August 19, 2025 | 56.25 | 55.92 | 55.46 | 56.5 | 55.75 | 1.05M |
| August 18, 2025 | 57.67 | 56.67 | 56.2 | 58.17 | 56.33 | 1.18M |
| August 15, 2025 | 57.08 | 57.67 | 57.19 | 58.42 | 56.08 | 1.76M |
| August 14, 2025 | 56.33 | 56.67 | 56.2 | 56.67 | 56.17 | 467,714 |
| August 13, 2025 | 57.08 | 56.42 | 55.95 | 57.58 | 56.42 | 923,137 |
| August 12, 2025 | 57.92 | 57.17 | 56.69 | 57.92 | 56.58 | 1.07M |
| August 11, 2025 | 57.92 | 57.5 | 57.03 | 58.17 | 57 | 1.22M |
| August 08, 2025 | 56.67 | 57.17 | 56.69 | 57.25 | 56.58 | 690,118 |
| August 07, 2025 | 56.67 | 56.67 | 56.2 | 56.67 | 56 | 612,852 |
| August 06, 2025 | 56.17 | 56.42 | 55.95 | 57.33 | 55.5 | 1.63M |
| August 05, 2025 | 55.5 | 55.67 | 55.21 | 56.25 | 55 | 688,547 |
| August 04, 2025 | 54.08 | 55.5 | 55.04 | 56.25 | 54 | 904,716 |
| August 01, 2025 | 53.92 | 54.75 | 54.3 | 55 | 53.83 | 475,535 |
| July 31, 2025 | 55.67 | 54.25 | 53.8 | 55.67 | 53.92 | 1.2M |
| July 30, 2025 | 54.83 | 55.58 | 55.13 | 55.83 | 54.83 | 561,047 |
| July 29, 2025 | 56 | 55.75 | 55.29 | 56.08 | 55.25 | 818,032 |
| July 28, 2025 | 55 | 55.83 | 55.83 | 56.67 | 55 | 1.05M |
| July 25, 2025 | 54.67 | 55 | 55 | 55 | 54.5 | 336,558 |
| July 24, 2025 | 55.42 | 54.92 | 54.92 | 55.42 | 54.58 | 465,751 |
| July 23, 2025 | 54.25 | 55.08 | 55.08 | 55.08 | 54.25 | 729,575 |
| July 22, 2025 | 54.58 | 54.5 | 54.5 | 54.92 | 54.17 | 1.05M |
| July 21, 2025 | 53.42 | 53.92 | 53.92 | 54.67 | 53.33 | 782,497 |
| July 18, 2025 | 53.5 | 53.25 | 53.25 | 53.5 | 52.75 | 694,088 |
| July 17, 2025 | 52.42 | 53.17 | 53.17 | 53.58 | 52.42 | 738,071 |
| July 16, 2025 | 52.75 | 52.42 | 52.42 | 53.25 | 52.42 | 789,439 |
| July 15, 2025 | 52.67 | 52.75 | 52.75 | 52.92 | 52.42 | 408,074 |
| July 14, 2025 | 52.5 | 52.67 | 52.67 | 52.92 | 52.33 | 425,406 |
| July 11, 2025 | 52.33 | 52.5 | 52.5 | 53.58 | 52.33 | 530,473 |
| July 10, 2025 | 52.08 | 52.5 | 52.5 | 52.83 | 52.08 | 348,281 |
| July 09, 2025 | 52.5 | 52.58 | 52.58 | 53 | 51.92 | 481,600 |
| July 08, 2025 | 54.5 | 52.58 | 52.58 | 54.5 | 52.58 | 813,420 |
| July 07, 2025 | 54.5 | 54.5 | 54.5 | 54.92 | 54.17 | 444,956 |
| July 04, 2025 | 55.08 | 54.5 | 54.5 | 55.08 | 54.08 | 551,138 |
| July 03, 2025 | 55.67 | 55.08 | 55.08 | 56 | 55 | 566,014 |
| July 02, 2025 | 57.5 | 55.33 | 55.33 | 57.5 | 55.08 | 1.33M |
| July 01, 2025 | 55 | 57.08 | 57.08 | 57.08 | 55 | 2.05M |
| June 30, 2025 | 53.92 | 55.42 | 55.42 | 55.42 | 53.67 | 1.55M |
| June 27, 2025 | 53.33 | 53.92 | 53.92 | 54.17 | 52.75 | 1.38M |
| June 26, 2025 | 52.17 | 53.17 | 53.17 | 53.17 | 51.92 | 1.16M |
| June 25, 2025 | 51.67 | 51.83 | 51.83 | 52.25 | 51.42 | 544,133 |
| June 24, 2025 | 52.08 | 51.75 | 51.75 | 52.92 | 51.75 | 649,282 |
| June 23, 2025 | 51.58 | 51.67 | 51.67 | 51.75 | 50.75 | 572,461 |
| June 20, 2025 | 51.58 | 51.58 | 51.58 | 52.08 | 51.42 | 3.96M |
| June 19, 2025 | 51.5 | 51.58 | 51.58 | 51.92 | 51.33 | 568,369 |
| June 18, 2025 | 51.25 | 52.08 | 52.08 | 52.5 | 51.25 | 443,584 |
| June 17, 2025 | 51.83 | 51.83 | 51.83 | 51.83 | 51.08 | 565,838 |
| June 16, 2025 | 52 | 51.42 | 51.42 | 52 | 50.92 | 628,183 |