54.30
-0.1(-0.18%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 30, 2025 | 54.1 | 54.4 | 54.4 | 54.5 | 54.1 | 834,468 |
| July 29, 2025 | 54.7 | 54.1 | 54.1 | 54.7 | 54 | 2.83M |
| July 28, 2025 | 54.6 | 54.6 | 54.6 | 55 | 54.5 | 5.67M |
| July 25, 2025 | 53.9 | 54.2 | 54.2 | 54.2 | 53.8 | 1.21M |
| July 24, 2025 | 54 | 54 | 54 | 54.3 | 53.8 | 2.77M |
| July 23, 2025 | 54.2 | 54 | 54 | 54.4 | 53.9 | 2.9M |
| July 22, 2025 | 54 | 54 | 54 | 54.2 | 53.8 | 2.23M |
| July 21, 2025 | 54 | 54.2 | 54.2 | 54.2 | 53.9 | 2.07M |
| July 18, 2025 | 54.3 | 54.1 | 54.1 | 54.3 | 53.8 | 1.32M |
| July 17, 2025 | 54.4 | 54.1 | 54.1 | 54.4 | 54 | 1.69M |
| July 16, 2025 | 53.9 | 54.4 | 54.4 | 54.4 | 53.8 | 1.8M |
| July 15, 2025 | 53.9 | 54.1 | 54.1 | 54.3 | 53.7 | 2.93M |
| July 14, 2025 | 53.6 | 54 | 54 | 54.2 | 53.6 | 1.52M |
| July 11, 2025 | 53.3 | 53.6 | 53.6 | 53.8 | 53.3 | 2.59M |
| July 10, 2025 | 52.9 | 53.3 | 53.3 | 53.4 | 52.9 | 2.85M |
| July 09, 2025 | 52.9 | 53 | 53 | 53 | 52.8 | 2.37M |
| July 08, 2025 | 52.8 | 53 | 53 | 53 | 52.6 | 3.68M |
| July 07, 2025 | 52.6 | 52.6 | 52.6 | 52.9 | 52.3 | 6.13M |
| July 04, 2025 | 52.6 | 52.5 | 52.5 | 52.8 | 52.4 | 6.22M |
| July 03, 2025 | 52.3 | 52.5 | 52.5 | 52.6 | 52.2 | 5.7M |
| July 02, 2025 | 52.7 | 52.5 | 52.5 | 53 | 52.2 | 5.58M |
| July 01, 2025 | 52.4 | 52.7 | 52.7 | 52.9 | 52.3 | 10.35M |
| 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 |