52.60
+0.3(+0.57%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 30, 2025 | 52.2 | 52.6 | 52.6 | 52.6 | 52.1 | 2.51M |
| June 27, 2025 | 52.4 | 52.3 | 52.3 | 52.6 | 51.6 | 7.99M |
| June 26, 2025 | 52.2 | 52.1 | 52.1 | 52.5 | 51.9 | 5.31M |
| June 25, 2025 | 52.2 | 52.2 | 52.2 | 52.6 | 52.1 | 3.51M |
| June 24, 2025 | 52.4 | 52.4 | 52.4 | 52.6 | 52.2 | 3.64M |
| June 23, 2025 | 51.8 | 52.3 | 52.3 | 52.3 | 51.5 | 2.35M |
| June 20, 2025 | 52.2 | 51.6 | 51.6 | 52.7 | 51.6 | 18.71M |
| June 19, 2025 | 51.9 | 51.9 | 51.9 | 52 | 51.6 | 1.88M |
| June 18, 2025 | 52 | 52.1 | 52.1 | 52.2 | 51.7 | 1.47M |
| June 17, 2025 | 52 | 52.1 | 52.1 | 52.4 | 51.9 | 1.75M |
| June 16, 2025 | 51.4 | 52.1 | 52.1 | 52.1 | 51.3 | 2.57M |
| June 13, 2025 | 50.9 | 51.5 | 51.5 | 51.8 | 50.9 | 3.56M |
| June 12, 2025 | 51 | 51.3 | 51.3 | 51.3 | 50.6 | 20.24M |
| June 11, 2025 | 51.2 | 51.1 | 51.1 | 51.4 | 50.6 | 26.58M |
| June 10, 2025 | 50.9 | 51.5 | 51.5 | 51.5 | 50.6 | 22.32M |
| June 09, 2025 | 49.8 | 51 | 51 | 51.2 | 49.8 | 23.25M |
| June 06, 2025 | 49.75 | 49.95 | 49.95 | 49.95 | 49.3 | 22.51M |
| June 05, 2025 | 49.75 | 49.75 | 49.75 | 50.2 | 49.5 | 22.35M |
| June 04, 2025 | 50.4 | 50.5 | 50.5 | 50.6 | 49.05 | 24.86M |
| June 03, 2025 | 50.2 | 50.7 | 50.7 | 50.7 | 49.65 | 3.68M |
| June 02, 2025 | 50 | 51 | 51 | 51 | 49.4 | 2.69M |
| May 29, 2025 | 50.9 | 50.1 | 50.1 | 50.9 | 50.1 | 1.77M |
| May 28, 2025 | 51.1 | 50.7 | 50.7 | 51.2 | 50.4 | 1.08M |
| May 27, 2025 | 51.5 | 51.1 | 51.1 | 51.5 | 50.4 | 1.82M |
| May 26, 2025 | 51.2 | 51.5 | 51.5 | 51.5 | 50.8 | 1.76M |
| May 23, 2025 | 50.8 | 51.2 | 51.2 | 51.5 | 50.8 | 1.37M |
| May 22, 2025 | 51.1 | 51.2 | 51.2 | 51.3 | 50.9 | 1.48M |
| May 21, 2025 | 50.7 | 51.1 | 51.1 | 51.1 | 50.5 | 2.01M |
| May 20, 2025 | 49.95 | 50.6 | 50.6 | 50.9 | 49.75 | 2.14M |
| May 19, 2025 | 49.85 | 49.9 | 49.9 | 50 | 49.7 | 1.68M |
| May 16, 2025 | 49.6 | 49.9 | 49.9 | 50.2 | 49.5 | 2.72M |
| May 15, 2025 | 49.5 | 49.65 | 49.65 | 49.8 | 49.1 | 4.44M |
| May 14, 2025 | 49.7 | 49.45 | 49.45 | 50 | 49.35 | 4.66M |
| May 13, 2025 | 50 | 49.5 | 49.5 | 50.1 | 49.35 | 5.36M |
| May 12, 2025 | 50.1 | 50 | 50 | 50.4 | 50 | 1.28M |
| May 09, 2025 | 48.3 | 50.1 | 50.1 | 50.3 | 47.9 | 2.52M |
| May 08, 2025 | 49.6 | 49.75 | 49.75 | 50.1 | 49.55 | 1.6M |
| May 07, 2025 | 49.6 | 49.65 | 49.65 | 50.4 | 49.35 | 1.68M |
| May 06, 2025 | 48 | 49.95 | 49.95 | 49.95 | 48 | 3.78M |
| May 05, 2025 | 48.7 | 48.05 | 48.05 | 48.7 | 47.9 | 1.38M |
| May 02, 2025 | 48.3 | 48.55 | 48.55 | 48.75 | 48.15 | 1.45M |
| May 01, 2025 | 48.4 | 48.2 | 48.2 | 48.7 | 48.2 | 1.22M |
| April 30, 2025 | 48.4 | 48.2 | 48.2 | 48.7 | 48.2 | 1.22M |
| April 29, 2025 | 48.3 | 48.4 | 48.4 | 48.5 | 48.1 | 2.19M |
| April 28, 2025 | 48.7 | 48.65 | 48.65 | 48.7 | 48.05 | 1.62M |
| April 25, 2025 | 47.9 | 48.55 | 48.55 | 48.55 | 47.7 | 3.07M |
| April 24, 2025 | 47.2 | 47.35 | 47.35 | 47.75 | 47.15 | 3.15M |
| April 23, 2025 | 46.8 | 46.95 | 46.95 | 47.3 | 46.35 | 4.36M |
| April 22, 2025 | 46.9 | 46.3 | 46.3 | 47.05 | 46.3 | 4.82M |
| April 21, 2025 | 47.4 | 46.9 | 46.9 | 47.7 | 46.9 | 3.63M |
| April 18, 2025 | 47.5 | 47.35 | 47.35 | 47.9 | 47.35 | 4.46M |
| April 17, 2025 | 47.45 | 47.6 | 47.6 | 47.8 | 47.2 | 2.19M |
| April 16, 2025 | 47.7 | 47.6 | 47.6 | 47.9 | 47.4 | 2.42M |
| April 15, 2025 | 48.1 | 48 | 48 | 48.4 | 47.65 | 1.11M |
| April 14, 2025 | 48.2 | 47.6 | 47.6 | 48.5 | 47.6 | 2.27M |
| April 11, 2025 | 48.05 | 48.2 | 48.2 | 48.8 | 47.65 | 2.23M |
| April 10, 2025 | 47.5 | 48.85 | 48.85 | 48.95 | 47.35 | 2.45M |
| April 09, 2025 | 45.5 | 44.6 | 44.6 | 47.2 | 44.6 | 3.67M |
| April 08, 2025 | 44.95 | 46.25 | 46.25 | 49 | 44.95 | 2.88M |
| April 07, 2025 | 44.95 | 44.95 | 44.95 | 46.15 | 44.95 | 3.86M |