52.30
-0.5(-0.95%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 52.9 | 52.3 | 52.3 | 53.3 | 52.3 | 1.76M |
| August 15, 2025 | 53.9 | 52.8 | 52.8 | 53.9 | 52.4 | 2.96M |
| August 14, 2025 | 53.8 | 53.9 | 53.9 | 54.2 | 53.7 | 869,290 |
| August 13, 2025 | 54 | 53.6 | 53.6 | 54.1 | 53.5 | 990,370 |
| August 12, 2025 | 54.7 | 53.7 | 53.7 | 54.8 | 53.5 | 2.4M |
| August 11, 2025 | 54.5 | 55 | 55 | 55.3 | 54.4 | 1.25M |
| August 08, 2025 | 54 | 54.6 | 54.6 | 55.2 | 54 | 1.83M |
| August 07, 2025 | 54.3 | 54.2 | 54.2 | 54.7 | 53.8 | 1.32M |
| August 06, 2025 | 53.7 | 54.3 | 54.3 | 54.5 | 53.7 | 1.1M |
| August 05, 2025 | 53.6 | 53.7 | 53.7 | 54.2 | 53.6 | 1.35M |
| August 04, 2025 | 52.4 | 53.6 | 53.6 | 53.8 | 52.3 | 1.44M |
| August 01, 2025 | 51.8 | 52.7 | 52.7 | 53.1 | 51.3 | 1.48M |
| July 31, 2025 | 52.3 | 52.1 | 52.1 | 52.5 | 51.9 | 1.04M |
| July 30, 2025 | 52.2 | 52.3 | 52.3 | 52.6 | 52 | 764,204 |
| July 29, 2025 | 52.7 | 52 | 52 | 52.8 | 52 | 1.05M |
| July 28, 2025 | 52.7 | 52.4 | 52.4 | 53 | 52.3 | 1.48M |
| July 25, 2025 | 52.9 | 52.5 | 52.5 | 53 | 52.4 | 1.48M |
| July 24, 2025 | 52.9 | 53.1 | 53.1 | 53.2 | 52.4 | 1.67M |
| July 23, 2025 | 51.6 | 52.9 | 52.9 | 53.1 | 51.3 | 2.98M |
| July 22, 2025 | 51.9 | 51.1 | 51.1 | 51.9 | 51 | 2.5M |
| July 21, 2025 | 51.4 | 51.8 | 51.8 | 52.5 | 51.4 | 1.57M |
| July 18, 2025 | 51.7 | 51.3 | 51.3 | 51.9 | 51.2 | 2.07M |
| July 17, 2025 | 51.4 | 51.4 | 51.4 | 51.6 | 50.8 | 6.09M |
| July 16, 2025 | 53.2 | 53.2 | 50.7 | 53.9 | 53.1 | 5.7M |
| July 15, 2025 | 53.2 | 53.4 | 50.89 | 53.7 | 53.2 | 3.67M |
| July 14, 2025 | 54.1 | 53.5 | 50.99 | 54.2 | 53.4 | 2.64M |
| July 11, 2025 | 54.7 | 54.2 | 51.65 | 55.3 | 54.1 | 2.34M |
| July 10, 2025 | 54.7 | 54.2 | 51.65 | 54.9 | 54 | 1.64M |
| July 09, 2025 | 54.6 | 54.7 | 54.7 | 54.9 | 53.4 | 3.92M |
| July 08, 2025 | 56 | 54.5 | 54.5 | 56.1 | 54.5 | 3.94M |
| July 07, 2025 | 57.7 | 56.1 | 56.1 | 57.8 | 55.8 | 5.62M |
| July 04, 2025 | 56.5 | 58.1 | 58.1 | 59 | 56.1 | 17.01M |
| July 03, 2025 | 54.8 | 57 | 57 | 57 | 54.7 | 10.51M |
| July 02, 2025 | 53.7 | 54.3 | 54.3 | 54.7 | 53.6 | 5.85M |
| July 01, 2025 | 53.5 | 53.4 | 53.4 | 54.4 | 53.1 | 2.91M |
| June 30, 2025 | 53.8 | 53.5 | 53.5 | 54.1 | 53.4 | 1.49M |
| June 27, 2025 | 53.8 | 54.1 | 54.1 | 54.3 | 53.7 | 1.63M |
| June 26, 2025 | 53.8 | 53.8 | 53.8 | 54.4 | 53.5 | 1.93M |
| June 25, 2025 | 53.5 | 53.6 | 53.6 | 53.6 | 52.8 | 1.11M |
| June 24, 2025 | 52.6 | 53.2 | 53.2 | 53.2 | 52.6 | 1.01M |
| June 23, 2025 | 52.5 | 52.1 | 52.1 | 52.5 | 51.4 | 1.35M |
| June 20, 2025 | 53.1 | 52.6 | 52.6 | 53.4 | 52.5 | 2.12M |
| June 19, 2025 | 53.7 | 52.8 | 52.8 | 53.8 | 52.5 | 2.28M |
| June 18, 2025 | 54.6 | 54.1 | 54.1 | 54.8 | 53.9 | 2.14M |
| June 17, 2025 | 54.5 | 54.4 | 54.4 | 54.5 | 53.8 | 1.47M |
| June 16, 2025 | 54 | 54.5 | 54.5 | 54.5 | 53.5 | 1.6M |
| June 13, 2025 | 53.9 | 54.2 | 54.2 | 54.9 | 53.7 | 1.92M |
| June 12, 2025 | 53.7 | 54.4 | 54.4 | 54.4 | 53.5 | 1.89M |
| June 11, 2025 | 53 | 53.7 | 53.7 | 53.9 | 52.7 | 2.71M |
| June 10, 2025 | 52.2 | 52.6 | 52.6 | 53.1 | 52.1 | 2.21M |
| June 09, 2025 | 52.6 | 52.2 | 52.2 | 52.8 | 51.6 | 1.65M |
| June 06, 2025 | 51.5 | 52.4 | 52.4 | 53.5 | 51.5 | 4.62M |
| June 05, 2025 | 51.2 | 51.1 | 51.1 | 51.7 | 51 | 1.79M |
| June 04, 2025 | 50.2 | 51.5 | 51.5 | 51.5 | 50.2 | 2.47M |
| June 03, 2025 | 50.4 | 50 | 50 | 50.4 | 49.9 | 2.09M |
| June 02, 2025 | 50.9 | 50.1 | 50.1 | 50.9 | 49.9 | 2.69M |
| May 29, 2025 | 50.8 | 50.5 | 50.5 | 51 | 50.4 | 2.83M |
| May 28, 2025 | 52 | 50.6 | 50.6 | 52 | 50.6 | 3.32M |
| May 27, 2025 | 52 | 51.4 | 51.4 | 52.1 | 51.2 | 1.76M |
| May 26, 2025 | 51.7 | 51.6 | 51.6 | 52.8 | 51.6 | 3.28M |