56.30
+0.6(+1.08%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 56.6 | 55.7 | 55.7 | 57.7 | 55.4 | 3.81M |
| August 15, 2025 | 54.9 | 57.2 | 57.2 | 57.2 | 54.2 | 3.24M |
| August 14, 2025 | 53.9 | 54.9 | 54.9 | 56.8 | 53.8 | 7.08M |
| August 13, 2025 | 53.8 | 51.7 | 51.7 | 53.8 | 51.1 | 1.4M |
| August 12, 2025 | 51.9 | 52.9 | 52.9 | 54.7 | 51.9 | 2.14M |
| August 11, 2025 | 52.8 | 51.9 | 51.9 | 53.6 | 51.3 | 2.39M |
| August 08, 2025 | 49 | 51.2 | 51.2 | 51.4 | 49 | 1.77M |
| August 07, 2025 | 48.25 | 48.4 | 48.4 | 48.5 | 47.6 | 648,059 |
| August 06, 2025 | 47.35 | 47.5 | 47.5 | 48 | 47.1 | 481,333 |
| August 05, 2025 | 47.65 | 46.95 | 46.95 | 47.85 | 46.95 | 698,085 |
| August 04, 2025 | 47.45 | 47.5 | 47.5 | 47.85 | 46.05 | 1.57M |
| August 01, 2025 | 48.25 | 48.8 | 48.8 | 49.75 | 47.5 | 1.33M |
| July 31, 2025 | 51 | 48.25 | 48.25 | 51 | 46.6 | 4.04M |
| July 30, 2025 | 50.7 | 51.7 | 51.7 | 51.8 | 50.4 | 1.36M |
| July 29, 2025 | 50.5 | 50.9 | 50.9 | 52.5 | 49.95 | 2.27M |
| July 28, 2025 | 52.3 | 50.5 | 50.5 | 52.6 | 49.4 | 7.78M |
| July 25, 2025 | 50.2 | 52.8 | 52.8 | 52.8 | 50.1 | 7.94M |
| July 24, 2025 | 47.4 | 48 | 48 | 48.75 | 47.1 | 1.58M |
| July 23, 2025 | 44.45 | 46.15 | 46.15 | 46.25 | 44.45 | 586,789 |
| July 22, 2025 | 44.9 | 44.05 | 44.05 | 45.45 | 43.9 | 352,353 |
| July 21, 2025 | 45.6 | 45.1 | 45.1 | 46 | 44.9 | 329,267 |
| July 18, 2025 | 45.3 | 45.75 | 45.75 | 46.4 | 44.95 | 897,455 |
| July 17, 2025 | 43.9 | 44.3 | 44.3 | 45.35 | 43.8 | 389,524 |
| July 16, 2025 | 43.25 | 43.35 | 43.35 | 43.85 | 43.25 | 228,198 |
| July 15, 2025 | 44 | 43.15 | 43.15 | 44.8 | 43.15 | 415,723 |
| July 14, 2025 | 42.9 | 43.35 | 43.35 | 43.85 | 42.4 | 432,044 |
| July 11, 2025 | 41.1 | 41.65 | 41.65 | 42.5 | 41.1 | 153,084 |
| July 10, 2025 | 42 | 41.5 | 41.5 | 42 | 41.5 | 228,710 |
| July 09, 2025 | 41.7 | 42.1 | 42.1 | 42.25 | 41.7 | 81,934 |
| July 08, 2025 | 42 | 41.9 | 41.9 | 42.25 | 41.65 | 96,622 |
| July 07, 2025 | 42.45 | 42 | 42 | 42.5 | 41.55 | 126,789 |
| July 04, 2025 | 42.95 | 42.6 | 42.6 | 43.25 | 42.6 | 139,185 |
| July 03, 2025 | 43.05 | 43.25 | 43.25 | 43.65 | 43.05 | 164,482 |
| July 02, 2025 | 42.65 | 42.65 | 42.65 | 43.1 | 42.65 | 194,827 |
| July 01, 2025 | 42.45 | 42.65 | 42.65 | 43.6 | 42.45 | 214,984 |
| June 30, 2025 | 44.1 | 42.6 | 42.6 | 44.1 | 42.6 | 473,930 |
| June 27, 2025 | 44.25 | 44.25 | 44.25 | 44.6 | 44.05 | 264,551 |
| June 26, 2025 | 44.2 | 44.6 | 44.6 | 45.25 | 44.2 | 150,449 |
| June 25, 2025 | 45.05 | 44.35 | 44.35 | 45.05 | 44 | 220,529 |
| June 24, 2025 | 44.75 | 44.7 | 44.7 | 45.3 | 44.7 | 158,036 |
| June 23, 2025 | 44.25 | 44.25 | 44.25 | 44.75 | 43.9 | 242,840 |
| June 20, 2025 | 46.25 | 45.2 | 45.2 | 46.25 | 45.1 | 336,493 |
| June 19, 2025 | 48.05 | 46.35 | 46.35 | 48.05 | 46.35 | 642,920 |
| June 18, 2025 | 47.4 | 48.05 | 48.05 | 48.25 | 46.85 | 778,730 |
| June 17, 2025 | 47.2 | 47.2 | 47.2 | 47.3 | 46.05 | 687,152 |
| June 16, 2025 | 45.8 | 47.5 | 47.5 | 48 | 45.5 | 932,361 |
| June 13, 2025 | 46.1 | 45.7 | 45.7 | 46.6 | 45.65 | 924,871 |
| June 12, 2025 | 45 | 45 | 45 | 45.35 | 44.95 | 245,283 |
| June 11, 2025 | 44.95 | 44.9 | 44.9 | 45.15 | 44.5 | 264,312 |
| June 10, 2025 | 44.35 | 45.05 | 45.05 | 45.15 | 44.35 | 312,332 |
| June 09, 2025 | 44.6 | 44.2 | 44.2 | 44.6 | 44.1 | 284,507 |
| June 06, 2025 | 45.4 | 44.75 | 44.75 | 46.4 | 44.75 | 913,163 |
| June 05, 2025 | 46.1 | 44.15 | 44.15 | 46.1 | 44.05 | 740,167 |
| June 04, 2025 | 46 | 45.8 | 45.8 | 46.25 | 45.4 | 509,496 |
| June 03, 2025 | 46.5 | 45.8 | 45.8 | 46.85 | 45.8 | 364,615 |
| June 02, 2025 | 46.75 | 46.15 | 46.15 | 47 | 45.9 | 730,895 |
| May 29, 2025 | 46 | 45.9 | 45.9 | 46.25 | 45.3 | 549,197 |
| May 28, 2025 | 45.6 | 45.65 | 45.65 | 46.8 | 45.55 | 856,167 |
| May 27, 2025 | 47.85 | 47.45 | 45.35 | 48.05 | 47.35 | 823,485 |
| May 26, 2025 | 48.8 | 47.5 | 45.4 | 48.9 | 47.25 | 1.17M |