55.00
+0.1(+0.18%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 09, 2025 | 54.3 | 55 | 55 | 55 | 54 | 5.82M |
| May 08, 2025 | 54.4 | 54.9 | 54.9 | 55.8 | 54.1 | 6.14M |
| May 07, 2025 | 55.3 | 54 | 54 | 55.3 | 53.9 | 5.41M |
| May 06, 2025 | 55.5 | 55.1 | 55.1 | 56.1 | 54.7 | 9.04M |
| May 05, 2025 | 57.4 | 55 | 55 | 57.5 | 54.1 | 18.05M |
| May 02, 2025 | 53.2 | 57.5 | 57.5 | 57.5 | 53.2 | 12.79M |
| May 01, 2025 | 53.4 | 52.3 | 52.3 | 53.6 | 52.1 | 5.52M |
| April 30, 2025 | 53.4 | 52.5 | 52.5 | 53.6 | 52.1 | 4.73M |
| April 29, 2025 | 54 | 53.3 | 53.3 | 54 | 53.2 | 4.05M |
| April 28, 2025 | 53.8 | 53.6 | 53.6 | 53.9 | 53.2 | 2.28M |
| April 25, 2025 | 54.1 | 53.1 | 53.1 | 55.4 | 52.6 | 7.84M |
| April 24, 2025 | 53.4 | 53.1 | 53.1 | 53.8 | 52.5 | 4.96M |
| April 23, 2025 | 52.2 | 52.9 | 52.9 | 53.2 | 51.9 | 5.07M |
| April 22, 2025 | 50.3 | 50.6 | 50.6 | 51.2 | 49.85 | 3.48M |
| April 21, 2025 | 52.3 | 51 | 51 | 53.7 | 50.8 | 10.95M |
| April 18, 2025 | 52.7 | 52.6 | 52.6 | 53.3 | 52.3 | 6.9M |
| April 17, 2025 | 51.4 | 52 | 52 | 52.8 | 51.1 | 3.58M |
| April 16, 2025 | 53.2 | 51.7 | 51.7 | 53.3 | 51.7 | 6.99M |
| April 15, 2025 | 53.4 | 53.7 | 53.7 | 54.3 | 53 | 7.48M |
| April 14, 2025 | 51.8 | 53 | 53 | 54.7 | 51.8 | 19.08M |
| April 11, 2025 | 50.1 | 50.8 | 50.8 | 52.8 | 48.5 | 29.85M |
| April 10, 2025 | 52 | 51.9 | 51.9 | 52 | 51.5 | 15.67M |
| April 09, 2025 | 50.2 | 47.35 | 47.35 | 50.3 | 47.35 | 11.38M |
| April 08, 2025 | 52.6 | 52.6 | 52.6 | 54.9 | 52.6 | 9.85M |
| April 07, 2025 | 58.4 | 58.4 | 58.4 | 58.4 | 58.4 | 436,490 |
| April 02, 2025 | 64.5 | 64.8 | 64.8 | 66.1 | 64.1 | 2.97M |
| April 01, 2025 | 64.5 | 64.7 | 64.7 | 66 | 64.1 | 5.09M |
| March 31, 2025 | 65.5 | 65 | 65 | 66.5 | 64.6 | 4.41M |
| March 28, 2025 | 68.9 | 67.4 | 67.4 | 69 | 67 | 8.4M |
| March 27, 2025 | 70.5 | 69 | 69 | 71.4 | 69 | 8.42M |
| March 26, 2025 | 70.3 | 70.3 | 70.3 | 71.2 | 70.1 | 2.72M |
| March 25, 2025 | 71.9 | 70.2 | 70.2 | 71.9 | 70 | 5.04M |
| March 24, 2025 | 71.2 | 70.9 | 70.9 | 72.3 | 70.8 | 5.72M |
| March 21, 2025 | 71.9 | 71 | 71 | 72.3 | 71 | 12.57M |
| March 20, 2025 | 72.7 | 71.6 | 71.6 | 73 | 70.8 | 12.61M |
| March 19, 2025 | 74 | 72.7 | 72.7 | 74.9 | 72.6 | 15.36M |
| March 18, 2025 | 73.5 | 73.5 | 73.5 | 74.3 | 72.5 | 10.09M |
| March 17, 2025 | 75.5 | 73.5 | 73.5 | 75.5 | 73.1 | 17.54M |
| March 14, 2025 | 71.5 | 70.7 | 70.7 | 72.8 | 70.2 | 20.03M |
| March 13, 2025 | 71.5 | 70.7 | 70.7 | 72.8 | 70.2 | 20.06M |
| March 12, 2025 | 74.5 | 70.6 | 70.6 | 75 | 70.4 | 23.74M |
| March 11, 2025 | 72.1 | 73.8 | 73.8 | 74.4 | 71.8 | 14.72M |
| March 10, 2025 | 73.2 | 73.8 | 73.8 | 74.5 | 71.5 | 17.43M |
| March 07, 2025 | 73 | 72.4 | 72.4 | 75.2 | 71.4 | 30.26M |
| March 06, 2025 | 73.8 | 72.3 | 72.3 | 74.5 | 72.3 | 16.2M |
| March 05, 2025 | 77 | 73.8 | 73.8 | 77 | 73.1 | 32.31M |
| March 04, 2025 | 71.4 | 75.2 | 75.2 | 75.2 | 70.3 | 32.97M |
| March 03, 2025 | 70.1 | 71.4 | 71.4 | 72.4 | 69.5 | 23.27M |
| February 27, 2025 | 72.1 | 73.7 | 73.7 | 78 | 71.5 | 88.27M |
| February 26, 2025 | 73.5 | 71.7 | 71.7 | 74.6 | 71.6 | 26.28M |
| February 25, 2025 | 73.9 | 72.3 | 72.3 | 74.8 | 70.6 | 72.79M |
| February 24, 2025 | 68.1 | 73.1 | 73.1 | 73.1 | 68 | 75.9M |
| February 21, 2025 | 67.3 | 66.5 | 66.5 | 69 | 66 | 21.53M |
| February 20, 2025 | 69.3 | 67.2 | 67.2 | 72.2 | 67.2 | 41.87M |
| February 19, 2025 | 70.5 | 69.1 | 69.1 | 70.7 | 67.3 | 17.84M |
| February 18, 2025 | 71.2 | 70 | 70 | 71.2 | 68.8 | 24.38M |
| February 17, 2025 | 66.4 | 70.5 | 70.5 | 70.5 | 66.1 | 47.16M |
| February 14, 2025 | 69.6 | 65.8 | 65.8 | 70.4 | 65.8 | 82.98M |
| February 13, 2025 | 61.5 | 66.6 | 66.6 | 66.6 | 60.9 | 35.37M |
| February 12, 2025 | 57.3 | 60.6 | 60.6 | 60.9 | 57.3 | 13.74M |