54.10
+0.1(+0.19%)
Currency In TWD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 54.9 | 54 | 54 | 54.9 | 53.9 | 919,928 |
September 04, 2025 | 52.9 | 54.5 | 54.5 | 54.7 | 52.9 | 2.68M |
September 03, 2025 | 52.8 | 52.7 | 52.7 | 53.1 | 52.6 | 1.23M |
September 02, 2025 | 53.1 | 52.9 | 52.9 | 53.4 | 52.7 | 846,872 |
September 01, 2025 | 54.4 | 53.1 | 53.1 | 54.5 | 53 | 1.58M |
August 29, 2025 | 53.9 | 54.1 | 54.1 | 55 | 53.6 | 2.18M |
August 28, 2025 | 53.5 | 53.6 | 53.6 | 53.9 | 53.1 | 1.26M |
August 27, 2025 | 52.9 | 53.5 | 53.5 | 53.8 | 52.9 | 1.4M |
August 26, 2025 | 53.7 | 52.9 | 52.9 | 53.9 | 52.8 | 1.37M |
August 25, 2025 | 53.7 | 53.9 | 53.9 | 54.3 | 53.6 | 1.52M |
August 22, 2025 | 53.3 | 53.1 | 53.1 | 53.5 | 53 | 910,680 |
August 21, 2025 | 52.5 | 53.5 | 53.5 | 53.5 | 52.5 | 1.18M |
August 20, 2025 | 52.7 | 52.7 | 52.7 | 53.2 | 52.1 | 1.81M |
August 19, 2025 | 52.5 | 52.3 | 52.3 | 52.5 | 51.8 | 1.03M |
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 |