52.60
+1.1(+2.14%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 09, 2025 | 51.9 | 52.6 | 52.6 | 53.1 | 51.8 | 833,190 |
| September 08, 2025 | 52 | 51.5 | 51.5 | 52 | 51 | 727,396 |
| September 05, 2025 | 52.8 | 52 | 52 | 52.9 | 51.8 | 609,957 |
| September 04, 2025 | 51.8 | 52.5 | 52.5 | 52.7 | 51.8 | 779,343 |
| September 03, 2025 | 53.4 | 51.5 | 51.5 | 54.1 | 51.5 | 1.16M |
| September 02, 2025 | 53.2 | 52.2 | 52.2 | 53.2 | 51.7 | 672,394 |
| September 01, 2025 | 53.8 | 52.6 | 52.6 | 54.4 | 52.1 | 1.43M |
| August 29, 2025 | 55 | 53.8 | 53.8 | 55.4 | 53.8 | 1.17M |
| August 28, 2025 | 55.4 | 55.5 | 55.5 | 56.5 | 55 | 1.44M |
| August 27, 2025 | 53.7 | 55.3 | 55.3 | 56 | 53.5 | 1.95M |
| August 26, 2025 | 54.1 | 52.7 | 52.7 | 54.3 | 52.6 | 937,092 |
| August 25, 2025 | 54.3 | 54.2 | 54.2 | 54.8 | 53.6 | 756,550 |
| August 22, 2025 | 55.1 | 53.4 | 53.4 | 55.3 | 53.3 | 2.31M |
| August 21, 2025 | 56.4 | 55.3 | 55.3 | 56.8 | 55.2 | 2.5M |
| August 20, 2025 | 56.2 | 56.3 | 56.3 | 57.2 | 55.4 | 2.54M |
| August 19, 2025 | 56.1 | 56.4 | 56.4 | 57 | 54.7 | 2.3M |
| 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 |